Ravindra Energy Limited (NSE:RELTD)
India
· Delayed Price · Currency is INR 152.04
+2.91 (1.95%)
Apr 29, 2026, 3:30 PM IST
Ravindra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 150.00 | 152.60 | 148.00 | 149.13 | 149.13 | -0.51% | 137,227 |
| Apr 27, 2026 | 145.01 | 151.50 | 143.60 | 149.90 | 149.90 | 4.10% | 217,236 |
| Apr 24, 2026 | 145.10 | 145.39 | 139.16 | 144.00 | 144.00 | 0.36% | 126,909 |
| Apr 23, 2026 | 149.10 | 149.10 | 142.10 | 143.48 | 143.48 | -3.17% | 113,701 |
| Apr 22, 2026 | 146.45 | 151.80 | 145.00 | 148.18 | 148.18 | 1.94% | 543,547 |
| Apr 21, 2026 | 142.30 | 155.70 | 141.10 | 145.36 | 145.36 | 6.99% | 8,789,558 |
| Apr 20, 2026 | 139.55 | 140.20 | 134.52 | 135.86 | 135.86 | -2.16% | 58,439 |
| Apr 17, 2026 | 140.00 | 143.99 | 138.40 | 138.86 | 138.86 | -0.26% | 81,384 |
| Apr 16, 2026 | 137.90 | 140.00 | 136.21 | 139.22 | 139.22 | 1.42% | 59,802 |
| Apr 15, 2026 | 136.40 | 137.87 | 135.39 | 137.27 | 137.27 | 1.86% | 52,151 |
| Apr 13, 2026 | 131.80 | 135.90 | 131.00 | 134.77 | 134.77 | -1.14% | 37,271 |
| Apr 10, 2026 | 133.47 | 138.19 | 133.47 | 136.32 | 136.32 | 2.14% | 77,911 |
| Apr 9, 2026 | 135.90 | 137.55 | 133.00 | 133.46 | 133.46 | -1.72% | 38,097 |
| Apr 8, 2026 | 140.60 | 143.20 | 134.21 | 135.79 | 135.79 | 0.36% | 94,348 |
| Apr 7, 2026 | 134.99 | 138.80 | 132.25 | 135.30 | 135.30 | 1.17% | 75,347 |
| Apr 6, 2026 | 133.00 | 134.99 | 128.52 | 133.74 | 133.74 | 1.08% | 61,144 |
| Apr 2, 2026 | 128.82 | 134.00 | 125.13 | 132.31 | 132.31 | 2.71% | 69,609 |
| Apr 1, 2026 | 120.60 | 130.59 | 120.60 | 128.82 | 128.82 | 7.57% | 86,736 |
| Mar 30, 2026 | 123.00 | 125.99 | 118.01 | 119.75 | 119.75 | -4.20% | 212,361 |
| Mar 27, 2026 | 136.88 | 136.88 | 122.20 | 125.00 | 125.00 | -8.78% | 1,543,667 |
| Mar 25, 2026 | 131.00 | 140.11 | 129.06 | 137.03 | 137.03 | 6.94% | 227,152 |
| Mar 24, 2026 | 125.40 | 131.15 | 123.01 | 128.14 | 128.14 | 3.72% | 76,306 |
| Mar 23, 2026 | 131.00 | 131.43 | 122.20 | 123.55 | 123.55 | -6.42% | 81,299 |
| Mar 20, 2026 | 133.00 | 135.00 | 130.98 | 132.03 | 132.03 | -0.23% | 43,660 |
| Mar 19, 2026 | 137.60 | 137.60 | 131.00 | 132.34 | 132.34 | -2.33% | 36,574 |
| Mar 18, 2026 | 132.50 | 137.70 | 132.50 | 135.50 | 135.50 | 2.38% | 110,430 |
| Mar 17, 2026 | 135.32 | 137.10 | 131.01 | 132.35 | 132.35 | -1.20% | 33,837 |
| Mar 16, 2026 | 135.00 | 138.00 | 129.81 | 133.96 | 133.96 | -0.71% | 117,189 |
| Mar 13, 2026 | 134.51 | 142.60 | 133.50 | 134.92 | 134.92 | -0.77% | 103,314 |
| Mar 12, 2026 | 139.20 | 139.20 | 135.11 | 135.97 | 135.97 | -1.93% | 55,121 |
| Mar 11, 2026 | 144.00 | 144.00 | 137.11 | 138.64 | 138.64 | -1.95% | 37,243 |
| Mar 10, 2026 | 136.00 | 142.83 | 136.00 | 141.40 | 141.40 | 4.25% | 61,796 |
| 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 |