Revathi Equipment India Limited (NSE:RVTH)
India · Delayed Price · Currency is INR 740.50
-51.20 (-6.47%)
Jun 1, 2026, 3:29 PM IST
Revathi Equipment India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 614.10 | 619.00 | 609.00 | 610.40 | 610.40 | -0.71% | 315 |
| Apr 27, 2026 | 611.00 | 645.90 | 598.30 | 614.75 | 614.75 | -2.37% | 339 |
| Apr 24, 2026 | 622.05 | 635.00 | 616.30 | 629.70 | 629.70 | 2.17% | 366 |
| Apr 23, 2026 | 621.40 | 653.95 | 610.00 | 616.30 | 616.30 | -0.82% | 141 |
| Apr 22, 2026 | 663.55 | 663.55 | 616.05 | 621.40 | 621.40 | 1.96% | 393 |
| Apr 21, 2026 | 623.75 | 623.80 | 599.85 | 609.45 | 609.45 | 0.15% | 926 |
| Apr 20, 2026 | 625.20 | 636.60 | 605.60 | 608.55 | 608.55 | -2.66% | 141 |
| Apr 17, 2026 | 658.85 | 658.85 | 615.05 | 625.20 | 625.20 | -1.63% | 1,308 |
| Apr 16, 2026 | 631.70 | 641.85 | 629.90 | 635.55 | 635.55 | -0.06% | 852 |
| Apr 15, 2026 | 637.85 | 637.95 | 621.10 | 635.95 | 635.95 | 3.60% | 605 |
| Apr 13, 2026 | 615.30 | 624.85 | 607.20 | 613.85 | 613.85 | -0.73% | 154 |
| Apr 10, 2026 | 620.70 | 639.80 | 614.70 | 618.35 | 618.35 | -2.33% | 873 |
| Apr 9, 2026 | 662.90 | 662.90 | 612.00 | 633.10 | 633.10 | 0.48% | 1,011 |
| Apr 8, 2026 | 604.50 | 650.00 | 604.50 | 630.10 | 630.10 | 5.02% | 1,298 |
| Apr 7, 2026 | 563.70 | 618.90 | 563.70 | 600.00 | 600.00 | 6.41% | 3,120 |
| Apr 6, 2026 | 564.85 | 564.85 | 563.85 | 563.85 | 563.85 | 2.27% | 117 |
| Apr 2, 2026 | 572.30 | 572.30 | 537.95 | 551.35 | 551.35 | 0.20% | 625 |
| Apr 1, 2026 | 553.95 | 553.95 | 522.90 | 550.25 | 550.25 | 3.61% | 1,431 |
| Mar 30, 2026 | 523.95 | 544.95 | 515.30 | 531.10 | 531.10 | 2.52% | 4,563 |
| 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 |