Ravinder Heights Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	40.50	40.50	38.00	39.46	39.46	0.03%	5,424
Sep 10, 2026	39.50	41.19	39.00	39.45	39.45	-1.94%	13,468
Sep 9, 2026	40.00	42.00	39.75	40.23	40.23	0.60%	9,927
Sep 8, 2026	40.80	40.80	39.60	39.99	39.99	-0.52%	5,622
Sep 7, 2026	40.03	41.99	39.14	40.20	40.20	0.90%	13,726
Sep 4, 2026	39.87	40.00	38.25	39.84	39.84	1.92%	8,503
Sep 3, 2026	40.80	41.24	38.56	39.09	39.09	-0.48%	9,326
Sep 2, 2026	40.79	41.34	38.16	39.28	39.28	0.10%	2,310
Sep 1, 2026	37.75	40.43	37.75	39.24	39.24	1.87%	4,181
Aug 31, 2026	39.80	39.80	37.11	38.52	38.52	-2.21%	20,317
Aug 28, 2026	39.78	39.78	39.00	39.39	39.39	-0.98%	21,366
Aug 27, 2026	40.50	40.69	38.48	39.78	39.78	-2.88%	18,438
Aug 26, 2026	40.59	41.70	38.60	40.96	40.96	2.30%	14,619
Aug 25, 2026	40.21	40.94	37.92	40.04	40.04	0.30%	10,556
Aug 24, 2026	43.02	43.80	39.00	39.92	39.92	-7.21%	40,751
Aug 21, 2026	43.50	43.58	41.60	43.02	43.02	1.39%	2,663
Aug 20, 2026	41.76	43.90	40.90	42.43	42.43	1.70%	16,412
Aug 19, 2026	42.75	42.75	41.55	41.72	41.72	-2.41%	10,000
Aug 18, 2026	43.25	44.04	42.25	42.75	42.75	-0.70%	9,554
Aug 17, 2026	44.22	45.90	42.01	43.05	43.05	-0.97%	10,795
Aug 14, 2026	42.40	43.92	42.20	43.47	43.47	2.50%	3,990
Aug 13, 2026	42.93	43.01	41.56	42.41	42.41	-1.21%	4,991
Aug 12, 2026	43.53	43.60	41.80	42.93	42.93	-1.38%	3,059
Aug 11, 2026	44.30	44.99	42.32	43.53	43.53	-0.37%	9,189
Aug 10, 2026	43.54	44.25	42.30	43.69	43.69	0.41%	9,522
Aug 7, 2026	46.40	46.40	40.25	43.51	43.51	-4.08%	25,187
Aug 6, 2026	46.44	46.50	44.40	45.36	45.36	-0.83%	15,124
Aug 5, 2026	45.00	46.40	44.61	45.74	45.74	1.28%	1,732
Aug 4, 2026	46.00	46.00	45.00	45.16	45.16	-1.76%	3,387
Aug 3, 2026	45.80	46.47	45.00	45.97	45.97	2.31%	13,469
Jul 31, 2026	45.00	45.03	44.60	44.93	44.93	1.49%	3,163
Jul 30, 2026	44.45	45.75	43.06	44.27	44.27	-0.34%	4,500
Jul 29, 2026	45.25	45.25	43.31	44.42	44.42	-1.83%	2,914
Jul 28, 2026	45.89	46.00	45.23	45.25	45.25	-0.61%	4,869
Jul 27, 2026	46.00	46.50	45.13	45.53	45.53	-0.74%	11,867
Jul 24, 2026	45.99	46.00	45.00	45.87	45.87	0.61%	3,043
Jul 23, 2026	45.10	46.32	44.11	45.59	45.59	0.91%	10,338
Jul 22, 2026	45.02	49.00	44.67	45.18	45.18	0.38%	1,976
Jul 21, 2026	46.00	47.00	44.56	45.01	45.01	-1.10%	4,138
Jul 20, 2026	46.50	46.50	44.70	45.51	45.51	0.80%	7,676
Jul 17, 2026	46.92	46.92	44.70	45.15	45.15	-3.30%	10,195
Jul 16, 2026	45.10	47.25	45.10	46.69	46.69	4.52%	11,512
Jul 15, 2026	46.43	46.48	44.50	44.67	44.67	-2.45%	7,406
Jul 14, 2026	44.89	50.02	44.72	45.79	45.79	2.19%	31,041
Jul 13, 2026	45.72	45.72	44.54	44.81	44.81	-0.49%	9,863
Jul 10, 2026	45.99	46.00	44.50	45.03	45.03	-0.04%	19,170
Jul 9, 2026	45.54	45.92	44.51	45.05	45.05	0.40%	7,824
Jul 8, 2026	44.50	46.60	44.30	44.87	44.87	0.45%	103,306
Jul 7, 2026	43.45	46.00	43.45	44.67	44.67	1.85%	20,307
Jul 6, 2026	44.60	46.00	43.20	43.86	43.86	-2.14%	43,332