Revathi Equipment India Limited (NSE:RVTH)
India · Delayed Price · Currency is INR 733.90
-19.10 (-2.54%)
Aug 21, 2026, 3:29 PM IST
Revathi Equipment India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |