Revathi Equipment India Limited (NSE:RVTH)
India · Delayed Price · Currency is INR 709.95
-12.45 (-1.72%)
Jul 13, 2026, 3:26 PM IST
Revathi Equipment India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 650.00 | 684.00 | 650.00 | 680.65 | 680.65 | 1.68% | 13 |
| May 19, 2026 | 645.00 | 669.95 | 636.10 | 669.40 | 669.40 | 3.78% | 86 |
| May 18, 2026 | 659.05 | 661.00 | 640.00 | 645.00 | 645.00 | -2.42% | 540 |
| May 15, 2026 | 681.25 | 686.95 | 656.55 | 661.00 | 661.00 | -2.98% | 573 |
| May 14, 2026 | 661.00 | 696.00 | 661.00 | 681.30 | 681.30 | -2.38% | 333 |
| May 13, 2026 | 674.20 | 717.35 | 655.00 | 697.90 | 697.90 | -1.14% | 627 |
| May 12, 2026 | 710.00 | 725.00 | 701.00 | 705.95 | 705.95 | 1.10% | 1,780 |
| May 11, 2026 | 720.00 | 766.00 | 680.00 | 698.30 | 698.30 | 2.54% | 2,621 |
| May 8, 2026 | 629.85 | 710.00 | 629.80 | 681.00 | 681.00 | 8.13% | 2,190 |
| May 7, 2026 | 615.10 | 637.40 | 615.00 | 629.80 | 629.80 | 2.57% | 1,484 |
| May 6, 2026 | 620.00 | 629.90 | 611.15 | 614.00 | 614.00 | -1.78% | 528 |
| May 5, 2026 | 640.00 | 640.00 | 602.25 | 625.10 | 625.10 | 3.24% | 222 |
| May 4, 2026 | 588.10 | 631.00 | 588.10 | 605.50 | 605.50 | 2.96% | 533 |
| Apr 30, 2026 | 629.95 | 630.00 | 575.00 | 588.10 | 588.10 | -1.16% | 2,000 |
| Apr 29, 2026 | 610.40 | 634.90 | 593.00 | 595.00 | 595.00 | -2.52% | 1,827 |