Revathi Equipment India Limited (NSE:RVTH)
India · Delayed Price · Currency is INR 700.00
-3.65 (-0.52%)
Jul 31, 2026, 3:28 PM IST
Revathi Equipment India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 733.00 | 733.00 | 700.00 | 700.45 | 700.45 | -0.45% | 159 |
| Jul 30, 2026 | 702.05 | 747.00 | 698.00 | 703.65 | 703.65 | -2.09% | 320 |
| Jul 29, 2026 | 718.55 | 750.00 | 709.00 | 718.70 | 718.70 | 0.01% | 321 |
| Jul 28, 2026 | 709.50 | 746.85 | 702.00 | 718.60 | 718.60 | 1.28% | 116 |
| Jul 27, 2026 | 692.05 | 712.00 | 680.05 | 709.50 | 709.50 | 3.57% | 588 |
| Jul 24, 2026 | 695.30 | 706.00 | 675.00 | 685.05 | 685.05 | -0.83% | 165 |
| Jul 23, 2026 | 697.50 | 712.00 | 690.00 | 690.80 | 690.80 | -0.95% | 1,320 |
| Jul 22, 2026 | 716.80 | 720.00 | 691.00 | 697.45 | 697.45 | -2.06% | 458 |
| Jul 21, 2026 | 698.00 | 724.00 | 692.00 | 712.15 | 712.15 | 2.03% | 373 |
| Jul 20, 2026 | 703.05 | 714.90 | 666.00 | 698.00 | 698.00 | -2.89% | 817 |
| Jul 17, 2026 | 714.75 | 736.00 | 714.60 | 718.80 | 718.80 | -2.46% | 142 |
| Jul 16, 2026 | 743.00 | 743.00 | 712.00 | 736.95 | 736.95 | 0.43% | 342 |
| Jul 15, 2026 | 718.00 | 735.00 | 705.00 | 733.80 | 733.80 | 3.68% | 712 |
| Jul 14, 2026 | 714.80 | 715.00 | 704.00 | 707.75 | 707.75 | -0.99% | 182 |
| Jul 13, 2026 | 722.40 | 739.00 | 704.00 | 714.80 | 714.80 | -1.05% | 2,641 |
| Jul 10, 2026 | 737.85 | 737.85 | 720.00 | 722.40 | 722.40 | -2.09% | 167 |
| Jul 9, 2026 | 720.10 | 758.80 | 715.00 | 737.85 | 737.85 | 2.48% | 678 |
| Jul 8, 2026 | 740.00 | 749.95 | 712.00 | 720.00 | 720.00 | -2.65% | 532 |
| Jul 7, 2026 | 749.00 | 760.00 | 735.00 | 739.60 | 739.60 | -1.34% | 559 |
| Jul 6, 2026 | 746.00 | 759.00 | 735.00 | 749.65 | 749.65 | -1.08% | 437 |
| Jul 3, 2026 | 761.40 | 761.40 | 740.00 | 757.85 | 757.85 | -0.47% | 248 |
| Jul 2, 2026 | 732.90 | 763.00 | 732.90 | 761.40 | 761.40 | 3.19% | 1,148 |
| Jul 1, 2026 | 734.35 | 750.75 | 731.05 | 737.85 | 737.85 | -2.83% | 474 |
| Jun 30, 2026 | 755.50 | 773.00 | 727.50 | 759.35 | 759.35 | 1.80% | 925 |
| Jun 29, 2026 | 734.80 | 778.90 | 714.55 | 745.95 | 745.95 | 4.07% | 2,956 |
| Jun 25, 2026 | 747.25 | 747.25 | 704.00 | 716.80 | 716.80 | 0.64% | 525 |
| Jun 24, 2026 | 727.00 | 728.00 | 706.20 | 712.25 | 712.25 | -2.18% | 294 |
| Jun 23, 2026 | 749.90 | 749.90 | 688.00 | 728.15 | 728.15 | 1.34% | 2,479 |
| Jun 22, 2026 | 705.00 | 749.90 | 688.35 | 718.55 | 718.55 | 2.33% | 2,157 |
| Jun 19, 2026 | 690.05 | 719.00 | 690.05 | 702.20 | 702.20 | 0.03% | 607 |
| Jun 18, 2026 | 741.70 | 741.70 | 690.60 | 702.00 | 702.00 | -2.06% | 1,129 |
| Jun 17, 2026 | 728.95 | 759.95 | 700.30 | 716.75 | 716.75 | 1.65% | 1,444 |
| Jun 16, 2026 | 720.00 | 729.00 | 701.10 | 705.15 | 705.15 | 2.35% | 646 |
| Jun 15, 2026 | 695.35 | 729.60 | 675.00 | 688.95 | 688.95 | -0.92% | 1,403 |
| Jun 12, 2026 | 687.15 | 741.00 | 687.15 | 695.35 | 695.35 | 1.19% | 1,193 |
| Jun 11, 2026 | 688.25 | 695.10 | 686.00 | 687.15 | 687.15 | -0.16% | 147 |
| Jun 10, 2026 | 698.00 | 718.75 | 687.45 | 688.25 | 688.25 | -1.40% | 1,266 |
| Jun 9, 2026 | 715.00 | 715.00 | 692.10 | 698.00 | 698.00 | -1.68% | 744 |
| Jun 8, 2026 | 719.90 | 719.90 | 703.00 | 709.95 | 709.95 | -1.96% | 485 |
| Jun 5, 2026 | 739.90 | 739.90 | 722.00 | 724.15 | 724.15 | -0.46% | 88 |
| Jun 4, 2026 | 715.00 | 745.00 | 712.05 | 727.50 | 727.50 | 2.06% | 688 |
| Jun 3, 2026 | 742.95 | 742.95 | 699.95 | 712.85 | 712.85 | -3.57% | 771 |
| Jun 2, 2026 | 754.00 | 754.00 | 720.15 | 739.25 | 739.25 | -0.17% | 715 |
| Jun 1, 2026 | 790.00 | 790.00 | 731.95 | 740.50 | 740.50 | -6.47% | 1,972 |
| May 29, 2026 | 823.00 | 823.00 | 780.00 | 791.70 | 791.70 | 0.12% | 1,838 |
| May 27, 2026 | 823.45 | 859.00 | 781.00 | 790.75 | 790.75 | -3.97% | 5,150 |
| May 26, 2026 | 807.00 | 855.90 | 773.15 | 823.45 | 823.45 | 3.00% | 13,564 |
| May 25, 2026 | 677.00 | 803.15 | 677.00 | 799.45 | 799.45 | 19.45% | 18,869 |
| May 22, 2026 | 698.00 | 698.00 | 658.00 | 669.30 | 669.30 | -4.17% | 192 |
| May 21, 2026 | 661.00 | 709.60 | 661.00 | 698.40 | 698.40 | 2.61% | 344 |