Revathi Equipment India Limited (NSE:RVTH)
India · Delayed Price · Currency is INR 718.75
+37.75 (5.54%)
May 11, 2026, 3:28 PM IST
Revathi Equipment India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 550.05 | 633.95 | 515.50 | 533.45 | 533.45 | -4.54% | 10,685 |
| Mar 12, 2026 | 605.95 | 605.95 | 545.15 | 558.80 | 558.80 | -5.95% | 4,121 |
| Mar 11, 2026 | 589.65 | 606.90 | 575.05 | 594.15 | 594.15 | 0.79% | 1,162 |
| Mar 10, 2026 | 611.30 | 627.70 | 575.00 | 589.50 | 589.50 | -3.08% | 1,495 |
| Mar 9, 2026 | 610.95 | 612.90 | 600.00 | 608.25 | 608.25 | 0.05% | 13,988 |
| Mar 6, 2026 | 638.90 | 638.90 | 601.00 | 607.95 | 607.95 | -1.79% | 91 |
| Mar 5, 2026 | 588.05 | 638.50 | 588.05 | 619.00 | 619.00 | 6.09% | 6,603 |
| Mar 4, 2026 | 601.85 | 607.00 | 577.00 | 583.45 | 583.45 | -4.02% | 1,348 |
| Mar 2, 2026 | 613.75 | 620.05 | 598.00 | 607.90 | 607.90 | -0.99% | 1,163 |
| Feb 27, 2026 | 624.60 | 624.60 | 612.05 | 614.00 | 614.00 | -1.20% | 339 |
| Feb 26, 2026 | 630.00 | 641.00 | 617.10 | 621.45 | 621.45 | -3.35% | 908 |
| Feb 25, 2026 | 635.00 | 644.30 | 615.05 | 643.00 | 643.00 | 2.88% | 353 |
| Feb 24, 2026 | 601.15 | 644.95 | 601.00 | 625.00 | 625.00 | 1.77% | 625 |
| Feb 23, 2026 | 614.00 | 626.00 | 600.00 | 614.10 | 614.10 | 0.42% | 953 |
| Feb 20, 2026 | 634.95 | 640.00 | 610.50 | 611.55 | 611.55 | -1.65% | 949 |