Revathi Equipment India Limited (NSE:RVTH)
India · Delayed Price · Currency is INR 518.05
-11.05 (-2.09%)
At close: Mar 27, 2026
Revathi Equipment India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 574.95 | 574.95 | 511.20 | 518.05 | 518.05 | -2.09% | 9,160 |
| Mar 25, 2026 | 540.00 | 561.00 | 528.25 | 529.10 | 529.10 | 0.49% | 5,708 |
| Mar 24, 2026 | 542.60 | 545.00 | 516.20 | 526.50 | 526.50 | -2.81% | 3,485 |
| Mar 23, 2026 | 550.05 | 560.00 | 515.00 | 541.70 | 541.70 | -3.88% | 1,327 |
| Mar 20, 2026 | 640.15 | 641.00 | 535.50 | 563.55 | 563.55 | -9.89% | 4,603 |
| Mar 19, 2026 | 594.30 | 635.00 | 590.00 | 625.40 | 625.40 | 7.86% | 3,928 |
| Mar 18, 2026 | 590.40 | 629.80 | 572.15 | 579.80 | 579.80 | -1.79% | 2,404 |
| Mar 17, 2026 | 530.00 | 612.00 | 510.85 | 590.35 | 590.35 | 11.94% | 10,726 |
| Mar 16, 2026 | 535.10 | 547.00 | 491.10 | 527.40 | 527.40 | -1.13% | 2,796 |
| Mar 13, 2026 | 550.05 | 633.95 | 515.50 | 533.45 | 533.45 | -4.54% | 10,685 |
| Mar 12, 2026 | 605.95 | 605.95 | 545.15 | 558.80 | 558.80 | -5.95% | 4,121 |
| Mar 11, 2026 | 589.65 | 606.90 | 575.05 | 594.15 | 594.15 | 0.79% | 1,162 |
| Mar 10, 2026 | 611.30 | 627.70 | 575.00 | 589.50 | 589.50 | -3.08% | 1,495 |
| Mar 9, 2026 | 610.95 | 612.90 | 600.00 | 608.25 | 608.25 | 0.05% | 13,988 |
| Mar 6, 2026 | 638.90 | 638.90 | 601.00 | 607.95 | 607.95 | -1.79% | 91 |
| Mar 5, 2026 | 588.05 | 638.50 | 588.05 | 619.00 | 619.00 | 6.09% | 6,603 |
| Mar 4, 2026 | 601.85 | 607.00 | 577.00 | 583.45 | 583.45 | -4.02% | 1,348 |
| Mar 2, 2026 | 613.75 | 620.05 | 598.00 | 607.90 | 607.90 | -0.99% | 1,163 |
| Feb 27, 2026 | 624.60 | 624.60 | 612.05 | 614.00 | 614.00 | -1.20% | 339 |
| Feb 26, 2026 | 630.00 | 641.00 | 617.10 | 621.45 | 621.45 | -3.35% | 908 |
| Feb 25, 2026 | 635.00 | 644.30 | 615.05 | 643.00 | 643.00 | 2.88% | 353 |
| Feb 24, 2026 | 601.15 | 644.95 | 601.00 | 625.00 | 625.00 | 1.77% | 625 |
| Feb 23, 2026 | 614.00 | 626.00 | 600.00 | 614.10 | 614.10 | 0.42% | 953 |
| Feb 20, 2026 | 634.95 | 640.00 | 610.50 | 611.55 | 611.55 | -1.65% | 949 |
| Feb 19, 2026 | 623.05 | 635.00 | 614.80 | 621.80 | 621.80 | -0.20% | 313 |
| Feb 18, 2026 | 616.00 | 632.00 | 615.20 | 623.05 | 623.05 | 1.28% | 88 |
| Feb 17, 2026 | 612.00 | 647.95 | 610.00 | 615.20 | 615.20 | -1.42% | 869 |
| Feb 16, 2026 | 623.00 | 649.95 | 585.55 | 624.05 | 624.05 | 0.51% | 1,368 |
| Feb 13, 2026 | 629.05 | 639.00 | 612.05 | 620.90 | 620.90 | -1.29% | 321 |
| Feb 12, 2026 | 610.20 | 637.50 | 610.20 | 629.00 | 629.00 | -1.66% | 1,384 |
| Feb 11, 2026 | 631.20 | 640.00 | 625.00 | 639.60 | 639.60 | 1.33% | 768 |
| Feb 10, 2026 | 637.30 | 640.55 | 625.75 | 631.20 | 631.20 | 0.87% | 798 |
| Feb 9, 2026 | 620.00 | 638.90 | 620.00 | 625.75 | 625.75 | 1.46% | 517 |
| Feb 6, 2026 | 625.00 | 625.00 | 605.30 | 616.75 | 616.75 | -0.92% | 994 |
| Feb 5, 2026 | 634.80 | 634.80 | 617.10 | 622.50 | 622.50 | -1.93% | 1,611 |
| Feb 4, 2026 | 625.15 | 643.80 | 622.20 | 634.75 | 634.75 | 0.24% | 4,291 |
| Feb 3, 2026 | 665.00 | 665.00 | 623.05 | 633.25 | 633.25 | 0.20% | 3,000 |
| Feb 2, 2026 | 638.95 | 655.05 | 626.00 | 632.00 | 632.00 | -1.55% | 2,521 |
| Feb 1, 2026 | 650.00 | 650.00 | 635.00 | 641.95 | 641.95 | -1.31% | 3,291 |
| Jan 30, 2026 | 657.00 | 657.05 | 630.00 | 650.45 | 650.45 | -1.00% | 2,155 |
| Jan 29, 2026 | 695.00 | 695.05 | 641.05 | 657.05 | 657.05 | -6.13% | 1,543 |
| Jan 28, 2026 | 671.05 | 723.90 | 648.30 | 699.95 | 699.95 | 2.93% | 845 |
| Jan 27, 2026 | 650.05 | 686.00 | 650.00 | 680.00 | 680.00 | 4.62% | 237 |
| Jan 23, 2026 | 652.05 | 656.00 | 630.10 | 650.00 | 650.00 | -0.66% | 258 |
| Jan 22, 2026 | 692.25 | 692.55 | 651.00 | 654.30 | 654.30 | -2.01% | 414 |
| Jan 21, 2026 | 666.40 | 676.40 | 641.00 | 667.70 | 667.70 | 0.20% | 290 |
| Jan 20, 2026 | 666.00 | 696.65 | 640.10 | 666.40 | 666.40 | 0.08% | 687 |
| Jan 19, 2026 | 674.65 | 698.15 | 652.05 | 665.90 | 665.90 | -1.30% | 178 |
| Jan 16, 2026 | 681.15 | 685.00 | 674.60 | 674.65 | 674.65 | -0.95% | 242 |
| Jan 14, 2026 | 696.95 | 697.00 | 680.00 | 681.10 | 681.10 | -2.85% | 255 |