Ravindra Energy Limited (NSE:RELTD)
India
· Delayed Price · Currency is INR 135.63
-2.52 (-1.82%)
Mar 9, 2026, 3:29 PM IST
Ravindra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 128.30 | 136.85 | 128.30 | 135.63 | 135.63 | -1.82% | 64,434 |
| Mar 6, 2026 | 137.52 | 139.05 | 136.20 | 138.15 | 138.15 | 0.61% | 23,929 |
| Mar 5, 2026 | 142.00 | 142.02 | 135.00 | 137.31 | 137.31 | 0.18% | 44,065 |
| Mar 4, 2026 | 139.93 | 140.04 | 136.00 | 137.07 | 137.07 | -3.78% | 128,430 |
| Mar 2, 2026 | 140.50 | 144.24 | 138.63 | 142.45 | 142.45 | -3.06% | 104,204 |
| Feb 27, 2026 | 147.10 | 148.00 | 144.74 | 146.95 | 146.95 | 0.21% | 23,856 |
| Feb 26, 2026 | 144.50 | 147.62 | 141.27 | 146.64 | 146.64 | 1.08% | 74,611 |
| Feb 25, 2026 | 144.00 | 146.50 | 143.10 | 145.07 | 145.07 | 1.50% | 35,915 |
| Feb 24, 2026 | 145.34 | 145.34 | 141.03 | 142.92 | 142.92 | -1.72% | 67,120 |
| Feb 23, 2026 | 147.30 | 147.51 | 143.33 | 145.42 | 145.42 | -1.15% | 46,255 |
| Feb 20, 2026 | 149.09 | 149.99 | 146.00 | 147.11 | 147.11 | -1.54% | 38,833 |
| Feb 19, 2026 | 150.15 | 151.50 | 148.61 | 149.41 | 149.41 | -0.49% | 111,553 |
| Feb 18, 2026 | 149.00 | 151.00 | 148.54 | 150.15 | 150.15 | 0.96% | 53,204 |
| Feb 17, 2026 | 148.02 | 151.06 | 147.00 | 148.72 | 148.72 | -0.89% | 71,824 |
| Feb 16, 2026 | 149.77 | 151.19 | 147.22 | 150.06 | 150.06 | -0.11% | 71,560 |
| Feb 13, 2026 | 152.20 | 156.80 | 149.10 | 150.22 | 150.22 | -1.37% | 192,398 |
| Feb 12, 2026 | 151.00 | 155.20 | 148.81 | 152.30 | 152.30 | 0.15% | 124,524 |
| Feb 11, 2026 | 152.00 | 158.76 | 151.50 | 152.07 | 152.07 | -0.49% | 109,486 |
| Feb 10, 2026 | 150.60 | 153.80 | 149.85 | 152.82 | 152.82 | 1.35% | 88,720 |
| Feb 9, 2026 | 150.00 | 152.16 | 149.37 | 150.78 | 150.78 | 1.15% | 91,657 |
| Feb 6, 2026 | 148.00 | 150.40 | 146.53 | 149.07 | 149.07 | 0.01% | 47,045 |
| Feb 5, 2026 | 150.00 | 150.89 | 147.02 | 149.05 | 149.05 | -0.21% | 40,723 |
| Feb 4, 2026 | 146.10 | 153.45 | 146.10 | 149.37 | 149.37 | -0.13% | 56,647 |
| Feb 3, 2026 | 153.50 | 155.00 | 148.84 | 149.56 | 149.56 | -1.17% | 87,935 |
| Feb 2, 2026 | 148.00 | 153.50 | 145.42 | 151.33 | 151.33 | 2.23% | 172,221 |
| Feb 1, 2026 | 148.50 | 149.50 | 145.53 | 148.03 | 148.03 | 0.95% | 35,328 |
| Jan 30, 2026 | 150.00 | 150.00 | 146.00 | 146.64 | 146.64 | -2.57% | 75,050 |
| Jan 29, 2026 | 154.00 | 155.00 | 148.30 | 150.51 | 150.51 | -2.79% | 113,541 |
| Jan 28, 2026 | 154.00 | 158.04 | 152.61 | 154.83 | 154.83 | 1.41% | 149,905 |
| Jan 27, 2026 | 141.81 | 155.00 | 140.00 | 152.68 | 152.68 | 6.87% | 197,126 |
| Jan 23, 2026 | 145.44 | 147.00 | 142.20 | 142.86 | 142.86 | -1.85% | 62,854 |
| Jan 22, 2026 | 144.00 | 149.90 | 144.00 | 145.55 | 145.55 | 1.75% | 77,130 |
| Jan 21, 2026 | 138.25 | 145.65 | 137.10 | 143.04 | 143.04 | 1.91% | 128,873 |
| Jan 20, 2026 | 145.00 | 146.00 | 139.10 | 140.36 | 140.36 | -3.12% | 190,738 |
| Jan 19, 2026 | 148.91 | 148.91 | 138.20 | 144.88 | 144.88 | -3.08% | 201,594 |
| Jan 16, 2026 | 151.48 | 155.00 | 145.40 | 149.49 | 149.49 | -5.28% | 503,909 |
| Jan 14, 2026 | 157.60 | 162.00 | 153.86 | 157.83 | 157.83 | -1.18% | 300,237 |
| Jan 13, 2026 | 149.56 | 160.80 | 145.00 | 159.72 | 159.72 | 7.65% | 895,439 |
| Jan 12, 2026 | 141.77 | 156.48 | 139.00 | 148.37 | 148.37 | 5.38% | 3,894,737 |
| Jan 9, 2026 | 143.00 | 154.50 | 137.60 | 140.79 | 140.79 | -1.08% | 934,808 |
| Jan 8, 2026 | 149.50 | 149.86 | 141.00 | 142.32 | 142.32 | -4.51% | 133,814 |
| Jan 7, 2026 | 148.50 | 150.55 | 146.56 | 149.04 | 149.04 | 1.18% | 72,210 |
| Jan 6, 2026 | 154.50 | 154.50 | 146.15 | 147.30 | 147.30 | -4.36% | 186,290 |
| Jan 5, 2026 | 156.80 | 156.80 | 152.82 | 154.02 | 154.02 | -1.59% | 134,400 |
| Jan 2, 2026 | 157.00 | 158.77 | 156.00 | 156.51 | 156.51 | -0.15% | 71,863 |
| Jan 1, 2026 | 159.50 | 159.97 | 156.00 | 156.74 | 156.74 | -1.33% | 203,214 |
| Dec 31, 2025 | 157.65 | 161.75 | 157.64 | 158.86 | 158.86 | 0.47% | 55,710 |
| Dec 30, 2025 | 162.97 | 162.97 | 157.00 | 158.11 | 158.11 | -2.21% | 81,097 |
| Dec 29, 2025 | 168.50 | 168.51 | 158.15 | 161.68 | 161.68 | -2.96% | 178,031 |
| Dec 26, 2025 | 168.30 | 169.00 | 165.40 | 166.61 | 166.61 | -1.02% | 119,575 |
| Dec 24, 2025 | 166.50 | 169.90 | 165.06 | 168.33 | 168.33 | 1.86% | 128,090 |
| Dec 23, 2025 | 166.09 | 167.16 | 163.90 | 165.25 | 165.25 | -0.51% | 92,727 |
| Dec 22, 2025 | 163.60 | 169.00 | 163.60 | 166.09 | 166.09 | 0.66% | 138,497 |
| Dec 19, 2025 | 161.94 | 166.50 | 159.50 | 165.00 | 165.00 | 2.71% | 194,020 |
| Dec 18, 2025 | 165.82 | 165.82 | 157.01 | 160.65 | 160.65 | -2.11% | 97,818 |
| Dec 17, 2025 | 160.20 | 167.12 | 158.50 | 164.11 | 164.11 | 3.47% | 203,860 |
| Dec 16, 2025 | 161.00 | 161.00 | 157.00 | 158.60 | 158.60 | -1.45% | 112,580 |
| Dec 15, 2025 | 165.45 | 166.00 | 158.10 | 160.94 | 160.94 | -2.77% | 55,082 |
| Dec 12, 2025 | 158.10 | 166.97 | 158.10 | 165.52 | 165.52 | 4.71% | 176,769 |
| Dec 11, 2025 | 151.00 | 161.00 | 150.50 | 158.07 | 158.07 | 3.66% | 124,085 |
| Dec 10, 2025 | 154.05 | 156.00 | 150.51 | 152.49 | 152.49 | -2.01% | 79,506 |
| Dec 9, 2025 | 148.00 | 156.94 | 142.99 | 155.61 | 155.61 | 5.78% | 220,616 |
| Dec 8, 2025 | 154.00 | 154.00 | 146.00 | 147.11 | 147.11 | -4.21% | 122,911 |
| Dec 5, 2025 | 150.44 | 156.00 | 149.00 | 153.57 | 153.57 | 2.26% | 176,892 |
| Dec 4, 2025 | 151.00 | 155.00 | 150.00 | 150.17 | 150.17 | -1.54% | 97,856 |
| Dec 3, 2025 | 154.00 | 156.39 | 150.10 | 152.52 | 152.52 | -0.70% | 165,791 |
| Dec 2, 2025 | 150.45 | 158.05 | 147.31 | 153.60 | 153.60 | 2.09% | 259,570 |
| Dec 1, 2025 | 150.00 | 153.55 | 149.00 | 150.45 | 150.45 | -0.17% | 68,286 |
| Nov 28, 2025 | 152.12 | 153.00 | 148.01 | 150.71 | 150.71 | -0.93% | 74,721 |
| Nov 27, 2025 | 154.00 | 154.00 | 150.00 | 152.12 | 152.12 | 0.37% | 90,088 |
| Nov 26, 2025 | 151.68 | 156.50 | 150.63 | 151.56 | 151.56 | -0.19% | 118,725 |
| Nov 25, 2025 | 157.00 | 159.00 | 151.35 | 151.85 | 151.85 | -3.65% | 154,449 |
| Nov 24, 2025 | 165.99 | 165.99 | 156.00 | 157.60 | 157.60 | -3.34% | 116,576 |
| Nov 21, 2025 | 166.96 | 166.96 | 162.00 | 163.04 | 163.04 | -1.00% | 123,859 |
| Nov 20, 2025 | 168.00 | 170.00 | 163.00 | 164.69 | 164.69 | -2.46% | 128,059 |
| Nov 19, 2025 | 171.00 | 174.00 | 168.00 | 168.85 | 168.85 | -1.42% | 137,951 |
| Nov 18, 2025 | 169.51 | 173.00 | 166.30 | 171.28 | 171.28 | 1.04% | 359,510 |
| Nov 17, 2025 | 176.00 | 179.90 | 168.06 | 169.52 | 169.52 | -2.88% | 375,509 |
| Nov 14, 2025 | 168.00 | 183.95 | 167.81 | 174.55 | 174.55 | 3.97% | 1,287,627 |
| Nov 13, 2025 | 165.99 | 170.00 | 164.00 | 167.89 | 167.89 | 2.44% | 190,612 |
| Nov 12, 2025 | 158.50 | 170.48 | 158.50 | 163.89 | 163.89 | 1.76% | 245,872 |
| Nov 11, 2025 | 160.70 | 162.99 | 156.00 | 161.06 | 161.06 | 1.07% | 111,097 |
| Nov 10, 2025 | 160.00 | 161.71 | 155.21 | 159.36 | 159.36 | -1.20% | 144,181 |
| Nov 7, 2025 | 161.79 | 166.48 | 155.70 | 161.30 | 161.30 | -0.30% | 208,017 |
| Nov 6, 2025 | 167.90 | 170.00 | 159.00 | 161.79 | 161.79 | 4.68% | 970,097 |
| Nov 4, 2025 | 161.80 | 161.80 | 152.10 | 154.55 | 154.55 | -3.81% | 175,091 |
| Nov 3, 2025 | 167.77 | 170.00 | 157.06 | 160.67 | 160.67 | -2.42% | 192,167 |
| Oct 31, 2025 | 160.00 | 171.00 | 156.15 | 164.66 | 164.66 | 4.07% | 277,647 |
| Oct 30, 2025 | 152.99 | 160.79 | 151.50 | 158.22 | 158.22 | 4.53% | 259,242 |
| Oct 29, 2025 | 148.00 | 153.00 | 146.42 | 151.37 | 151.37 | 2.09% | 118,109 |
| Oct 28, 2025 | 153.00 | 154.80 | 145.76 | 148.27 | 148.27 | -1.78% | 131,946 |
| Oct 27, 2025 | 142.03 | 152.45 | 140.00 | 150.95 | 150.95 | 6.28% | 255,692 |
| Oct 24, 2025 | 144.01 | 144.39 | 141.00 | 142.03 | 142.03 | -1.63% | 72,455 |
| Oct 23, 2025 | 150.74 | 151.30 | 142.50 | 144.38 | 144.38 | -2.75% | 96,893 |
| Oct 21, 2025 | 144.00 | 149.89 | 144.00 | 148.46 | 148.46 | 3.15% | 48,355 |
| Oct 20, 2025 | 142.35 | 147.12 | 140.56 | 143.93 | 143.93 | 1.26% | 77,352 |
| Oct 17, 2025 | 149.90 | 149.90 | 140.00 | 142.14 | 142.14 | -2.71% | 100,230 |
| Oct 16, 2025 | 148.90 | 148.90 | 143.69 | 146.10 | 146.10 | 0.59% | 97,049 |
| Oct 15, 2025 | 142.89 | 149.01 | 141.41 | 145.25 | 145.25 | 2.32% | 261,769 |
| Oct 14, 2025 | 145.00 | 146.80 | 140.00 | 141.95 | 141.95 | -2.55% | 107,595 |