Real Eco-Energy Limited (BOM:530053)
India
· Delayed Price · Currency is INR 5.02
+0.16 (3.29%)
At close: Apr 28, 2026
Real Eco-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.20 | 5.20 | 4.89 | 4.90 | 4.90 | -2.39% | 690,609 |
| Apr 28, 2026 | 4.84 | 5.05 | 4.84 | 5.02 | 5.02 | 3.29% | 27,530 |
| Apr 27, 2026 | 4.78 | 5.30 | 4.78 | 4.86 | 4.86 | 2.10% | 27,350 |
| Apr 24, 2026 | 4.85 | 5.04 | 4.76 | 4.76 | 4.76 | -3.25% | 751,798 |
| Apr 23, 2026 | 5.11 | 5.11 | 4.72 | 4.92 | 4.92 | -2.19% | 20,432 |
| Apr 22, 2026 | 5.09 | 5.09 | 4.72 | 5.03 | 5.03 | 1.00% | 34,099 |
| Apr 21, 2026 | 5.00 | 5.07 | 4.97 | 4.98 | 4.98 | -0.40% | 728,466 |
| Apr 20, 2026 | 4.92 | 5.12 | 4.92 | 5.00 | 5.00 | 0.40% | 32,445 |
| Apr 17, 2026 | 4.86 | 5.13 | 4.86 | 4.98 | 4.98 | -0.20% | 28,220 |
| Apr 16, 2026 | 5.19 | 5.19 | 4.91 | 4.99 | 4.99 | -0.20% | 54,371 |
| Apr 15, 2026 | 5.20 | 5.20 | 4.98 | 5.00 | 5.00 | 0.60% | 1,228,353 |
| Apr 13, 2026 | 5.32 | 5.32 | 4.88 | 4.97 | 4.97 | -2.55% | 19,363 |
| Apr 10, 2026 | 5.01 | 5.16 | 4.88 | 5.10 | 5.10 | 2.82% | 336,225 |
| Apr 9, 2026 | 5.15 | 5.15 | 4.85 | 4.96 | 4.96 | -1.78% | 516,627 |
| Apr 8, 2026 | 4.86 | 5.32 | 4.76 | 5.05 | 5.05 | 3.91% | 63,678 |
| Apr 7, 2026 | 4.99 | 4.99 | 4.74 | 4.86 | 4.86 | -1.02% | 263,480 |
| Apr 6, 2026 | 4.86 | 5.00 | 4.76 | 4.91 | 4.91 | 2.94% | 520,326 |
| Apr 2, 2026 | 4.97 | 4.97 | 4.66 | 4.77 | 4.77 | 0.21% | 9,225 |
| Apr 1, 2026 | 4.26 | 5.06 | 4.22 | 4.76 | 4.76 | 12.80% | 76,150 |
| Mar 30, 2026 | 4.87 | 4.87 | 4.00 | 4.22 | 4.22 | -11.34% | 644,980 |
| Mar 27, 2026 | 4.97 | 5.50 | 4.43 | 4.76 | 4.76 | 1.93% | 538,313 |
| Mar 25, 2026 | 4.89 | 4.90 | 4.00 | 4.67 | 4.67 | 1.74% | 3,152,959 |
| Mar 24, 2026 | 4.28 | 4.65 | 4.02 | 4.59 | 4.59 | 17.09% | 688,045 |
| Mar 23, 2026 | 4.70 | 4.93 | 3.78 | 3.92 | 3.92 | -13.85% | 196,088 |
| Mar 20, 2026 | 4.59 | 4.70 | 4.21 | 4.55 | 4.55 | 1.11% | 16,984 |
| Mar 19, 2026 | 4.52 | 5.36 | 4.50 | 4.50 | 4.50 | -7.60% | 867,308 |
| Mar 18, 2026 | 5.39 | 5.39 | 4.83 | 4.87 | 4.87 | 1.46% | 33,085 |
| Mar 17, 2026 | 4.78 | 5.76 | 4.45 | 4.80 | 4.80 | - | 1,099,686 |
| Mar 16, 2026 | 4.71 | 4.85 | 4.31 | 4.80 | 4.80 | 2.78% | 16,921 |
| Mar 13, 2026 | 4.89 | 4.89 | 4.67 | 4.67 | 4.67 | -3.71% | 55,836 |
| Mar 12, 2026 | 4.72 | 5.22 | 4.02 | 4.85 | 4.85 | 6.13% | 1,819,753 |
| Mar 11, 2026 | 4.55 | 4.87 | 4.53 | 4.57 | 4.57 | 1.33% | 11,779 |
| Mar 10, 2026 | 4.50 | 4.70 | 4.50 | 4.51 | 4.51 | 0.89% | 41,400 |
| Mar 9, 2026 | 4.70 | 4.70 | 4.42 | 4.47 | 4.47 | -1.32% | 6,084 |
| Mar 6, 2026 | 4.60 | 4.73 | 4.50 | 4.53 | 4.53 | -1.74% | 9,200 |
| Mar 5, 2026 | 4.58 | 4.74 | 4.46 | 4.61 | 4.61 | 1.77% | 50,350 |
| Mar 4, 2026 | 4.63 | 4.67 | 4.39 | 4.53 | 4.53 | -1.31% | 18,073 |
| Mar 2, 2026 | 4.61 | 4.75 | 4.35 | 4.59 | 4.59 | -2.34% | 29,182 |
| Feb 27, 2026 | 4.81 | 4.88 | 4.31 | 4.70 | 4.70 | -1.47% | 87,747 |
| Feb 26, 2026 | 4.80 | 4.92 | 4.76 | 4.77 | 4.77 | - | 187,536 |
| Feb 25, 2026 | 4.72 | 4.98 | 4.72 | 4.77 | 4.77 | -0.63% | 10,649 |
| Feb 24, 2026 | 4.80 | 4.81 | 4.63 | 4.80 | 4.80 | -2.04% | 5,760 |
| Feb 23, 2026 | 4.90 | 5.19 | 4.71 | 4.90 | 4.90 | - | 24,796 |
| Feb 20, 2026 | 4.91 | 4.98 | 4.85 | 4.90 | 4.90 | -0.20% | 25,623 |
| Feb 19, 2026 | 4.91 | 4.98 | 4.85 | 4.91 | 4.91 | -0.41% | 7,558 |
| Feb 18, 2026 | 4.87 | 4.99 | 4.87 | 4.93 | 4.93 | -1.40% | 9,284 |
| Feb 17, 2026 | 4.81 | 5.06 | 4.80 | 5.00 | 5.00 | -1.38% | 12,690 |
| Feb 16, 2026 | 4.99 | 5.10 | 4.65 | 5.07 | 5.07 | 1.40% | 2,019,609 |
| Feb 13, 2026 | 4.63 | 5.11 | 4.20 | 5.00 | 5.00 | 7.53% | 1,111,484 |
| Feb 12, 2026 | 4.64 | 4.70 | 4.64 | 4.65 | 4.65 | -1.06% | 11,877 |
| Feb 11, 2026 | 4.72 | 4.79 | 4.68 | 4.70 | 4.70 | -0.42% | 2,682 |
| Feb 10, 2026 | 4.80 | 4.80 | 4.64 | 4.72 | 4.72 | -0.21% | 13,286 |
| Feb 9, 2026 | 4.62 | 4.82 | 4.62 | 4.73 | 4.73 | -1.66% | 27,697 |
| Feb 6, 2026 | 4.82 | 4.85 | 4.80 | 4.81 | 4.81 | - | 12,329 |
| Feb 5, 2026 | 4.97 | 4.97 | 4.78 | 4.81 | 4.81 | -0.62% | 4,218 |
| Feb 4, 2026 | 4.99 | 4.99 | 4.74 | 4.84 | 4.84 | -0.41% | 8,409 |
| Feb 3, 2026 | 4.63 | 5.05 | 4.62 | 4.86 | 4.86 | 4.07% | 524,042 |
| Feb 2, 2026 | 5.02 | 5.02 | 4.57 | 4.67 | 4.67 | -4.69% | 15,973 |
| Feb 1, 2026 | 4.96 | 5.09 | 4.79 | 4.90 | 4.90 | -1.21% | 13,613 |
| Jan 30, 2026 | 4.76 | 5.05 | 4.55 | 4.96 | 4.96 | 5.53% | 1,011,767 |
| Jan 29, 2026 | 4.67 | 4.76 | 4.67 | 4.70 | 4.70 | 1.73% | 8,576 |
| Jan 28, 2026 | 4.77 | 4.90 | 4.56 | 4.62 | 4.62 | -1.28% | 24,978 |
| Jan 27, 2026 | 4.89 | 5.09 | 4.61 | 4.68 | 4.68 | -3.31% | 16,577 |
| Jan 23, 2026 | 5.09 | 5.09 | 4.83 | 4.84 | 4.84 | -3.78% | 19,866 |
| Jan 22, 2026 | 4.61 | 5.12 | 4.61 | 5.03 | 5.03 | 9.11% | 25,675 |
| Jan 21, 2026 | 4.72 | 4.92 | 4.58 | 4.61 | 4.61 | -2.54% | 22,009 |
| Jan 20, 2026 | 4.96 | 4.96 | 4.71 | 4.73 | 4.73 | -3.86% | 20,110 |
| Jan 19, 2026 | 4.89 | 4.96 | 4.78 | 4.92 | 4.92 | 0.82% | 12,746 |
| Jan 16, 2026 | 4.96 | 5.08 | 4.78 | 4.88 | 4.88 | -1.61% | 27,529 |
| Jan 14, 2026 | 5.00 | 5.08 | 4.91 | 4.96 | 4.96 | 1.02% | 10,429 |
| Jan 13, 2026 | 4.90 | 5.15 | 4.86 | 4.91 | 4.91 | 0.20% | 30,362 |
| Jan 12, 2026 | 4.99 | 5.01 | 4.71 | 4.90 | 4.90 | -0.20% | 113,211 |
| Jan 9, 2026 | 5.04 | 5.04 | 4.60 | 4.91 | 4.91 | -0.41% | 1,337,201 |
| Jan 8, 2026 | 4.90 | 5.08 | 4.81 | 4.93 | 4.93 | 0.41% | 16,545 |
| Jan 7, 2026 | 5.14 | 5.14 | 4.81 | 4.91 | 4.91 | -1.60% | 24,586 |
| Jan 6, 2026 | 5.01 | 5.15 | 4.96 | 4.99 | 4.99 | 0.81% | 18,371 |
| Jan 5, 2026 | 4.97 | 5.01 | 4.90 | 4.95 | 4.95 | -0.40% | 17,788 |
| Jan 2, 2026 | 4.93 | 5.08 | 4.84 | 4.97 | 4.97 | - | 1,011,872 |
| Jan 1, 2026 | 5.14 | 5.21 | 4.95 | 4.97 | 4.97 | -2.36% | 19,572 |
| Dec 31, 2025 | 4.90 | 5.21 | 4.90 | 5.09 | 5.09 | -0.78% | 964,710 |
| Dec 30, 2025 | 5.13 | 5.13 | 4.92 | 5.13 | 5.13 | - | 8,921 |
| Dec 29, 2025 | 4.92 | 5.15 | 4.86 | 5.13 | 5.13 | 4.27% | 58,688 |
| Dec 26, 2025 | 4.98 | 5.15 | 4.80 | 4.92 | 4.92 | 0.61% | 40,633 |
| Dec 24, 2025 | 4.99 | 4.99 | 4.76 | 4.89 | 4.89 | 1.45% | 2,013,314 |
| Dec 23, 2025 | 4.85 | 5.01 | 4.61 | 4.82 | 4.82 | -0.41% | 22,320 |
| Dec 22, 2025 | 4.80 | 5.04 | 4.72 | 4.84 | 4.84 | -2.22% | 30,242 |
| Dec 19, 2025 | 4.81 | 5.14 | 4.71 | 4.95 | 4.95 | 0.41% | 1,308,178 |
| Dec 18, 2025 | 5.10 | 5.10 | 4.81 | 4.93 | 4.93 | -1.00% | 219,112 |
| Dec 17, 2025 | 4.80 | 5.11 | 4.80 | 4.98 | 4.98 | 0.40% | 21,907 |
| Dec 16, 2025 | 4.79 | 5.14 | 4.79 | 4.96 | 4.96 | 0.20% | 5,544 |
| Dec 15, 2025 | 5.15 | 5.15 | 4.81 | 4.95 | 4.95 | - | 1,007,429 |
| Dec 12, 2025 | 4.95 | 5.15 | 4.87 | 4.95 | 4.95 | 2.06% | 1,115,460 |
| Dec 11, 2025 | 4.75 | 4.93 | 4.75 | 4.85 | 4.85 | 1.04% | 1,510,953 |
| Dec 10, 2025 | 4.94 | 4.98 | 4.78 | 4.80 | 4.80 | -1.84% | 12,503 |
| Dec 9, 2025 | 4.92 | 4.98 | 4.75 | 4.89 | 4.89 | 2.95% | 18,624 |
| Dec 8, 2025 | 4.99 | 5.08 | 4.47 | 4.75 | 4.75 | -3.85% | 53,711 |
| Dec 5, 2025 | 4.82 | 5.00 | 4.75 | 4.94 | 4.94 | 2.70% | 14,697 |
| Dec 4, 2025 | 4.81 | 4.90 | 4.80 | 4.81 | 4.81 | 0.21% | 19,138 |
| Dec 3, 2025 | 5.01 | 5.09 | 4.61 | 4.80 | 4.80 | -3.42% | 21,160 |
| Dec 2, 2025 | 5.02 | 5.09 | 4.93 | 4.97 | 4.97 | -1.00% | 39,805 |