Revathi Equipment India Limited (NSE:RVTH)
India · Delayed Price · Currency is INR 820.80
-24.40 (-2.89%)
At close: Aug 26, 2025
Revathi Equipment India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 862.10 | 862.10 | 802.95 | 820.80 | - | -2.89% | 4,307 |
| Aug 25, 2025 | 898.85 | 898.85 | 826.05 | 845.20 | - | -2.35% | 1,760 |
| Aug 22, 2025 | 887.95 | 887.95 | 861.40 | 865.55 | - | -3.05% | 1,595 |
| Aug 21, 2025 | 910.25 | 914.35 | 870.00 | 892.80 | - | -0.77% | 1,419 |
| Aug 20, 2025 | 901.20 | 910.00 | 875.00 | 899.75 | - | 0.96% | 1,703 |
| Aug 19, 2025 | 897.40 | 918.40 | 880.00 | 891.20 | - | 1.66% | 4,376 |
| Aug 18, 2025 | 875.05 | 897.95 | 864.25 | 876.65 | - | 0.93% | 691 |
| Aug 14, 2025 | 872.00 | 894.70 | 865.00 | 868.60 | - | -0.05% | 2,486 |
| Aug 13, 2025 | 866.50 | 894.50 | 866.50 | 869.05 | - | -2.85% | 576 |
| Aug 12, 2025 | 860.00 | 894.50 | 855.00 | 894.50 | - | 3.29% | 523 |
| Aug 11, 2025 | 864.60 | 906.00 | 864.60 | 866.05 | - | -4.84% | 4,804 |
| Aug 8, 2025 | 923.00 | 932.90 | 891.00 | 910.10 | - | 2.43% | 318 |
| Aug 7, 2025 | 890.60 | 917.95 | 883.25 | 888.50 | - | -0.24% | 456 |
| Aug 6, 2025 | 905.80 | 910.10 | 873.85 | 890.60 | - | -3.17% | 2,761 |
| Aug 5, 2025 | 918.95 | 940.00 | 915.00 | 919.80 | - | 0.63% | 525 |
| Aug 4, 2025 | 949.95 | 974.70 | 905.05 | 914.05 | - | -3.26% | 1,330 |
| Aug 1, 2025 | 960.00 | 969.30 | 933.90 | 944.90 | - | -3.84% | 2,323 |
| Jul 31, 2025 | 981.05 | 1,035.00 | 951.20 | 982.65 | - | -1.84% | 820 |
| Jul 30, 2025 | 965.00 | 1,037.85 | 965.00 | 1,001.05 | - | 1.02% | 1,555 |
| Jul 29, 2025 | 979.00 | 999.00 | 953.90 | 990.95 | - | -1.31% | 1,274 |
| Jul 28, 2025 | 1,004.10 | 1,043.90 | 1,004.10 | 1,004.10 | - | -5.00% | 1,777 |
| Jul 25, 2025 | 1,062.00 | 1,090.00 | 1,056.95 | 1,056.95 | - | -5.00% | 1,240 |
| Jul 24, 2025 | 1,150.00 | 1,227.75 | 1,110.85 | 1,112.55 | - | -4.85% | 12,548 |
| Jul 23, 2025 | 1,165.00 | 1,169.30 | 1,159.00 | 1,169.30 | - | 5.00% | 4,455 |
| Jul 22, 2025 | 1,109.00 | 1,113.65 | 1,080.00 | 1,113.65 | - | 5.00% | 2,409 |
| Jul 21, 2025 | 1,060.60 | 1,060.65 | 1,060.60 | 1,060.65 | - | 5.00% | 1,542 |
| Jul 18, 2025 | 1,010.15 | 1,010.15 | 1,010.15 | 1,010.15 | - | 2.00% | 334 |
| Jul 17, 2025 | 990.35 | 990.35 | 990.35 | 990.35 | - | 2.00% | 126 |
| Jul 16, 2025 | 970.95 | 970.95 | 970.95 | 970.95 | - | 2.00% | 1,605 |
| Jul 15, 2025 | 951.95 | 951.95 | 951.95 | 951.95 | - | 2.00% | 1,073 |
| Jul 14, 2025 | 900.00 | 933.30 | 900.00 | 933.30 | - | 2.00% | 95 |
| Jul 11, 2025 | 933.45 | 933.45 | 915.00 | 915.00 | - | -1.98% | 894 |
| Jul 10, 2025 | 933.45 | 933.45 | 933.45 | 933.45 | - | -2.00% | 810 |
| Jul 9, 2025 | 970.10 | 970.10 | 952.25 | 952.50 | - | -1.81% | 202 |
| Jul 8, 2025 | 980.00 | 980.00 | 970.10 | 970.10 | - | -1.91% | 92 |
| Jul 7, 2025 | 989.00 | 989.00 | 977.80 | 989.00 | - | 1.15% | 168 |
| Jul 4, 2025 | 951.00 | 977.80 | 951.00 | 977.80 | - | 1.96% | 195 |
| Jul 3, 2025 | 977.10 | 977.10 | 959.00 | 959.00 | - | -1.75% | 350 |
| Jul 2, 2025 | 976.05 | 976.10 | 970.00 | 976.10 | - | -0.90% | 445 |
| Jul 1, 2025 | 1,012.00 | 1,012.00 | 985.00 | 985.00 | - | -0.86% | 877 |
| Jun 30, 2025 | 990.00 | 993.50 | 985.05 | 993.50 | - | 0.86% | 271 |
| Jun 27, 2025 | 990.00 | 990.00 | 985.00 | 985.00 | - | - | 676 |
| Jun 26, 2025 | 978.00 | 986.25 | 978.00 | 985.00 | - | 1.33% | 1,337 |
| Jun 25, 2025 | 953.00 | 972.05 | 953.00 | 972.05 | - | 2.00% | 7,713 |
| Jun 24, 2025 | 967.00 | 967.00 | 953.00 | 953.00 | - | -1.47% | 857 |
| Jun 23, 2025 | 976.00 | 976.00 | 967.20 | 967.20 | - | -2.00% | 808 |
| Jun 20, 2025 | 986.90 | 986.90 | 986.90 | 986.90 | - | -2.00% | 579 |
| Jun 19, 2025 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | - | -2.00% | 66 |
| Jun 18, 2025 | 1,027.55 | 1,027.55 | 1,027.55 | 1,027.55 | - | -2.00% | 340 |
| Jun 17, 2025 | 1,050.00 | 1,050.00 | 1,048.50 | 1,048.50 | - | -2.00% | 390 |