Revathi Equipment India Limited (NSE:RVTH)
India · Delayed Price · Currency is INR 779.00
+109.20 (16.30%)
Oct 1, 2026, 3:29 PM IST
Revathi Equipment India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 698.90 | 803.75 | 680.00 | 776.70 | 776.70 | 15.96% | 43,662 |
| Sep 30, 2026 | 664.00 | 700.00 | 641.90 | 669.80 | 669.80 | 0.74% | 900 |
| Sep 29, 2026 | 635.00 | 680.00 | 633.25 | 664.90 | 664.90 | 5.00% | 592 |
| Sep 28, 2026 | 671.00 | 671.00 | 625.00 | 633.25 | 633.25 | -3.26% | 1,741 |
| Sep 25, 2026 | 660.00 | 677.00 | 640.05 | 654.60 | 654.60 | -0.97% | 874 |
| Sep 24, 2026 | 642.05 | 696.80 | 641.95 | 661.00 | 661.00 | 3.10% | 754 |
| Sep 23, 2026 | 718.75 | 719.00 | 620.00 | 641.15 | 641.15 | -4.53% | 1,230 |
| Sep 22, 2026 | 685.00 | 685.35 | 670.05 | 671.55 | 671.55 | -1.15% | 132 |
| Sep 21, 2026 | 676.55 | 710.00 | 676.30 | 679.35 | 679.35 | -2.57% | 869 |
| Sep 18, 2026 | 670.05 | 724.90 | 670.00 | 697.30 | 697.30 | 4.58% | 995 |
| Sep 17, 2026 | 669.65 | 679.05 | 663.00 | 666.75 | 666.75 | 0.57% | 204 |
| Sep 16, 2026 | 680.50 | 680.50 | 651.00 | 663.00 | 663.00 | -2.57% | 854 |
| Sep 15, 2026 | 740.95 | 740.95 | 613.50 | 680.50 | 680.50 | -8.16% | 4,976 |
| Sep 11, 2026 | 762.50 | 762.50 | 740.40 | 740.95 | 740.95 | -2.83% | 97 |
| Sep 10, 2026 | 790.00 | 793.95 | 755.00 | 762.50 | 762.50 | -3.15% | 1,557 |
| Sep 9, 2026 | 752.45 | 799.00 | 752.45 | 787.30 | 787.30 | 4.63% | 4,161 |
| Sep 8, 2026 | 713.95 | 779.00 | 713.00 | 752.45 | 752.45 | 4.87% | 5,687 |
| Sep 7, 2026 | 735.00 | 735.00 | 717.10 | 717.50 | 717.50 | -2.31% | 4,493 |
| Sep 4, 2026 | 729.00 | 743.90 | 729.00 | 734.45 | 734.45 | 0.74% | 277 |
| Sep 3, 2026 | 720.15 | 739.10 | 715.15 | 729.05 | 729.05 | 0.72% | 207 |
| Sep 2, 2026 | 725.05 | 738.85 | 704.15 | 723.85 | 723.85 | -2.22% | 707 |
| Sep 1, 2026 | 726.00 | 745.95 | 719.95 | 740.25 | 740.25 | 1.93% | 773 |
| Aug 31, 2026 | 736.45 | 755.70 | 720.30 | 726.20 | 726.20 | -1.39% | 301 |
| Aug 28, 2026 | 744.00 | 744.00 | 719.70 | 736.45 | 736.45 | 0.02% | 500 |
| Aug 27, 2026 | 730.00 | 746.00 | 725.10 | 736.30 | 736.30 | 0.84% | 108 |
| Aug 26, 2026 | 734.10 | 740.00 | 730.05 | 730.15 | 730.15 | -0.07% | 141 |
| Aug 25, 2026 | 731.15 | 743.90 | 730.00 | 730.65 | 730.65 | -0.31% | 1,458 |
| Aug 24, 2026 | 738.05 | 740.00 | 730.00 | 732.95 | 732.95 | -0.13% | 746 |
| Aug 21, 2026 | 752.50 | 779.65 | 730.00 | 733.90 | 733.90 | -2.54% | 628 |
| Aug 20, 2026 | 731.40 | 772.80 | 730.00 | 753.00 | 753.00 | 2.95% | 6,158 |
| Aug 19, 2026 | 744.95 | 750.00 | 730.40 | 731.40 | 731.40 | 0.19% | 386 |
| Aug 18, 2026 | 747.75 | 762.95 | 717.00 | 730.00 | 730.00 | -2.37% | 1,613 |
| Aug 17, 2026 | 710.10 | 780.00 | 710.10 | 747.70 | 747.70 | 2.44% | 1,602 |
| Aug 14, 2026 | 719.80 | 739.40 | 709.30 | 729.90 | 729.90 | 2.11% | 2,258 |
| Aug 13, 2026 | 711.00 | 724.80 | 710.95 | 714.85 | 714.85 | -0.89% | 811 |
| Aug 12, 2026 | 743.95 | 743.95 | 719.60 | 721.30 | 721.30 | 1.16% | 1,085 |
| Aug 11, 2026 | 731.00 | 735.00 | 703.65 | 713.05 | 713.05 | -1.05% | 847 |
| Aug 10, 2026 | 706.05 | 731.95 | 696.00 | 720.60 | 720.60 | -1.75% | 840 |
| Aug 7, 2026 | 741.90 | 741.90 | 722.00 | 733.45 | 733.45 | 2.74% | 152 |
| Aug 6, 2026 | 718.00 | 724.40 | 703.40 | 713.90 | 713.90 | -1.45% | 223 |
| Aug 5, 2026 | 712.50 | 733.80 | 704.10 | 724.40 | 724.40 | 2.88% | 244 |
| Aug 4, 2026 | 706.50 | 712.40 | 697.00 | 704.10 | 704.10 | -0.36% | 405 |
| Aug 3, 2026 | 712.50 | 721.00 | 700.00 | 706.65 | 706.65 | 0.89% | 769 |
| 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 |