Ravinder Heights Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	41.20	42.99	40.50	42.78	42.78	3.86%	19,733
Apr 16, 2026	40.80	41.50	39.50	41.19	41.19	3.00%	14,759
Apr 15, 2026	40.04	44.69	39.60	39.99	39.99	2.49%	169,358
Apr 13, 2026	37.75	39.80	37.75	39.02	39.02	-2.38%	1,630
Apr 10, 2026	39.97	40.03	38.51	39.97	39.97	2.43%	21,611
Apr 9, 2026	41.15	41.15	38.22	39.02	39.02	-2.57%	10,200
Apr 8, 2026	40.69	41.51	39.90	40.05	40.05	3.54%	16,596
Apr 7, 2026	39.21	40.17	38.23	38.68	38.68	-1.35%	13,051
Apr 6, 2026	37.21	40.21	36.17	39.21	39.21	5.92%	50,645
Apr 2, 2026	32.70	38.50	31.50	37.02	37.02	7.99%	39,128
Apr 1, 2026	32.74	35.00	31.56	34.28	34.28	16.68%	30,991
Mar 30, 2026	34.69	34.69	28.50	29.38	29.38	-8.16%	71,222
Mar 27, 2026	33.00	34.50	31.71	31.99	31.99	-5.07%	90,449
Mar 25, 2026	36.97	36.97	33.05	33.70	33.70	0.27%	39,391
Mar 24, 2026	35.89	35.89	33.15	33.61	33.61	1.17%	11,355
Mar 23, 2026	34.10	36.49	32.11	33.22	33.22	-5.44%	66,420
Mar 20, 2026	34.00	37.38	34.00	35.13	35.13	0.26%	18,549
Mar 19, 2026	37.10	38.00	34.10	35.04	35.04	-3.10%	59,308
Mar 18, 2026	37.10	38.00	35.72	36.16	36.16	-0.06%	37,218
Mar 17, 2026	36.66	38.79	36.00	36.18	36.18	-1.17%	54,547
Mar 16, 2026	36.80	37.97	35.87	36.61	36.61	0.11%	19,076
Mar 13, 2026	36.52	40.93	36.50	36.57	36.57	-4.54%	47,770
Mar 12, 2026	41.27	41.27	38.01	38.31	38.31	-0.16%	7,379
Mar 11, 2026	40.54	41.29	38.00	38.37	38.37	-5.56%	19,541
Mar 10, 2026	40.45	41.00	38.06	40.63	40.63	7.06%	4,852
Mar 9, 2026	39.15	40.48	36.51	37.95	37.95	-2.67%	8,095
Mar 6, 2026	38.01	39.83	38.00	38.99	38.99	1.01%	17,857
Mar 5, 2026	38.39	39.00	36.04	38.60	38.60	6.34%	21,414
Mar 4, 2026	38.49	38.99	35.76	36.30	36.30	-6.23%	55,366
Mar 2, 2026	41.50	41.50	38.00	38.71	38.71	-6.75%	10,308
Feb 27, 2026	42.99	42.99	39.63	41.51	41.51	4.64%	8,001
Feb 26, 2026	36.60	43.20	36.60	39.67	39.67	1.51%	40,311
Feb 25, 2026	38.64	40.65	38.07	39.08	39.08	0.64%	27,708
Feb 24, 2026	42.94	42.94	38.52	38.83	38.83	-4.03%	70,949
Feb 23, 2026	43.96	43.96	38.85	40.46	40.46	1.51%	97,967
Feb 20, 2026	43.60	43.60	39.50	39.86	39.86	-3.49%	27,292
Feb 19, 2026	40.60	43.41	40.60	41.30	41.30	-3.26%	29,546
Feb 18, 2026	44.25	44.98	40.90	42.69	42.69	1.89%	58,347
Feb 17, 2026	44.01	46.00	41.15	41.90	41.90	-4.27%	30,907
Feb 16, 2026	43.64	44.57	40.17	43.77	43.77	0.30%	18,721
Feb 13, 2026	46.02	46.20	43.00	43.64	43.64	-6.51%	52,794
Feb 12, 2026	48.00	48.92	46.02	46.68	46.68	-1.77%	26,136
Feb 11, 2026	47.00	47.86	46.75	47.52	47.52	1.50%	5,969
Feb 10, 2026	47.16	49.95	45.31	46.82	46.82	-0.26%	44,491
Feb 9, 2026	47.80	48.97	46.10	46.94	46.94	-1.80%	23,607
Feb 6, 2026	46.28	49.80	45.10	47.80	47.80	3.28%	5,005
Feb 5, 2026	47.00	49.92	45.51	46.28	46.28	-0.86%	29,310
Feb 4, 2026	45.89	51.00	45.19	46.68	46.68	1.74%	32,071
Feb 3, 2026	44.00	49.95	41.02	45.88	45.88	7.05%	13,997
Feb 2, 2026	43.38	44.95	42.01	42.86	42.86	-1.22%	6,132