Ravinder Heights Limited (NSE:RVHL)
India
· Delayed Price · Currency is INR 41.56
-1.36 (-3.17%)
Apr 29, 2026, 3:29 PM IST
Ravinder Heights Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 41.46 | 43.51 | 41.12 | 41.56 | 41.56 | -3.17% | 110,365 |
| Apr 28, 2026 | 42.74 | 43.49 | 41.10 | 42.92 | 42.92 | 4.20% | 34,581 |
| Apr 27, 2026 | 43.18 | 43.19 | 40.00 | 41.19 | 41.19 | -3.40% | 26,283 |
| Apr 24, 2026 | 43.70 | 43.70 | 41.70 | 42.64 | 42.64 | 1.55% | 3,479 |
| Apr 23, 2026 | 43.99 | 46.28 | 41.51 | 41.99 | 41.99 | -4.44% | 102,716 |
| Apr 22, 2026 | 42.75 | 44.40 | 42.30 | 43.94 | 43.94 | 2.78% | 15,997 |
| Apr 21, 2026 | 43.49 | 43.49 | 41.11 | 42.75 | 42.75 | 0.14% | 9,449 |
| Apr 20, 2026 | 42.99 | 42.99 | 40.53 | 42.69 | 42.69 | -0.21% | 15,657 |
| Apr 17, 2026 | 41.20 | 42.99 | 40.50 | 42.78 | 42.78 | 3.86% | 19,733 |
| Apr 16, 2026 | 40.80 | 41.50 | 39.50 | 41.19 | 41.19 | 3.00% | 14,759 |
| Apr 15, 2026 | 40.04 | 44.69 | 39.60 | 39.99 | 39.99 | 2.49% | 169,358 |
| Apr 13, 2026 | 37.75 | 39.80 | 37.75 | 39.02 | 39.02 | -2.38% | 1,630 |
| Apr 10, 2026 | 39.97 | 40.03 | 38.51 | 39.97 | 39.97 | 2.43% | 21,611 |
| Apr 9, 2026 | 41.15 | 41.15 | 38.22 | 39.02 | 39.02 | -2.57% | 10,200 |
| Apr 8, 2026 | 40.69 | 41.51 | 39.90 | 40.05 | 40.05 | 3.54% | 16,596 |
| Apr 7, 2026 | 39.21 | 40.17 | 38.23 | 38.68 | 38.68 | -1.35% | 13,051 |
| Apr 6, 2026 | 37.21 | 40.21 | 36.17 | 39.21 | 39.21 | 5.92% | 50,645 |
| Apr 2, 2026 | 32.70 | 38.50 | 31.50 | 37.02 | 37.02 | 7.99% | 39,128 |
| Apr 1, 2026 | 32.74 | 35.00 | 31.56 | 34.28 | 34.28 | 16.68% | 30,991 |
| Mar 30, 2026 | 34.69 | 34.69 | 28.50 | 29.38 | 29.38 | -8.16% | 71,222 |
| Mar 27, 2026 | 33.00 | 34.50 | 31.71 | 31.99 | 31.99 | -5.07% | 90,449 |
| Mar 25, 2026 | 36.97 | 36.97 | 33.05 | 33.70 | 33.70 | 0.27% | 39,391 |
| Mar 24, 2026 | 35.89 | 35.89 | 33.15 | 33.61 | 33.61 | 1.17% | 11,355 |
| Mar 23, 2026 | 34.10 | 36.49 | 32.11 | 33.22 | 33.22 | -5.44% | 66,420 |
| Mar 20, 2026 | 34.00 | 37.38 | 34.00 | 35.13 | 35.13 | 0.26% | 18,549 |
| Mar 19, 2026 | 37.10 | 38.00 | 34.10 | 35.04 | 35.04 | -3.10% | 59,308 |
| Mar 18, 2026 | 37.10 | 38.00 | 35.72 | 36.16 | 36.16 | -0.06% | 37,218 |
| Mar 17, 2026 | 36.66 | 38.79 | 36.00 | 36.18 | 36.18 | -1.17% | 54,547 |
| Mar 16, 2026 | 36.80 | 37.97 | 35.87 | 36.61 | 36.61 | 0.11% | 19,076 |
| Mar 13, 2026 | 36.52 | 40.93 | 36.50 | 36.57 | 36.57 | -4.54% | 47,770 |
| Mar 12, 2026 | 41.27 | 41.27 | 38.01 | 38.31 | 38.31 | -0.16% | 7,379 |
| Mar 11, 2026 | 40.54 | 41.29 | 38.00 | 38.37 | 38.37 | -5.56% | 19,541 |
| Mar 10, 2026 | 40.45 | 41.00 | 38.06 | 40.63 | 40.63 | 7.06% | 4,852 |
| Mar 9, 2026 | 39.15 | 40.48 | 36.51 | 37.95 | 37.95 | -2.67% | 8,095 |
| Mar 6, 2026 | 38.01 | 39.83 | 38.00 | 38.99 | 38.99 | 1.01% | 17,857 |
| Mar 5, 2026 | 38.39 | 39.00 | 36.04 | 38.60 | 38.60 | 6.34% | 21,414 |
| Mar 4, 2026 | 38.49 | 38.99 | 35.76 | 36.30 | 36.30 | -6.23% | 55,366 |
| Mar 2, 2026 | 41.50 | 41.50 | 38.00 | 38.71 | 38.71 | -6.75% | 10,308 |
| Feb 27, 2026 | 42.99 | 42.99 | 39.63 | 41.51 | 41.51 | 4.64% | 8,001 |
| Feb 26, 2026 | 36.60 | 43.20 | 36.60 | 39.67 | 39.67 | 1.51% | 40,311 |
| Feb 25, 2026 | 38.64 | 40.65 | 38.07 | 39.08 | 39.08 | 0.64% | 27,708 |
| Feb 24, 2026 | 42.94 | 42.94 | 38.52 | 38.83 | 38.83 | -4.03% | 70,949 |
| Feb 23, 2026 | 43.96 | 43.96 | 38.85 | 40.46 | 40.46 | 1.51% | 97,967 |
| Feb 20, 2026 | 43.60 | 43.60 | 39.50 | 39.86 | 39.86 | -3.49% | 27,292 |
| Feb 19, 2026 | 40.60 | 43.41 | 40.60 | 41.30 | 41.30 | -3.26% | 29,546 |
| Feb 18, 2026 | 44.25 | 44.98 | 40.90 | 42.69 | 42.69 | 1.89% | 58,347 |
| Feb 17, 2026 | 44.01 | 46.00 | 41.15 | 41.90 | 41.90 | -4.27% | 30,907 |
| Feb 16, 2026 | 43.64 | 44.57 | 40.17 | 43.77 | 43.77 | 0.30% | 18,721 |
| Feb 13, 2026 | 46.02 | 46.20 | 43.00 | 43.64 | 43.64 | -6.51% | 52,794 |
| Feb 12, 2026 | 48.00 | 48.92 | 46.02 | 46.68 | 46.68 | -1.77% | 26,136 |
| Feb 11, 2026 | 47.00 | 47.86 | 46.75 | 47.52 | 47.52 | 1.50% | 5,969 |
| Feb 10, 2026 | 47.16 | 49.95 | 45.31 | 46.82 | 46.82 | -0.26% | 44,491 |
| Feb 9, 2026 | 47.80 | 48.97 | 46.10 | 46.94 | 46.94 | -1.80% | 23,607 |
| Feb 6, 2026 | 46.28 | 49.80 | 45.10 | 47.80 | 47.80 | 3.28% | 5,005 |
| Feb 5, 2026 | 47.00 | 49.92 | 45.51 | 46.28 | 46.28 | -0.86% | 29,310 |
| Feb 4, 2026 | 45.89 | 51.00 | 45.19 | 46.68 | 46.68 | 1.74% | 32,071 |
| Feb 3, 2026 | 44.00 | 49.95 | 41.02 | 45.88 | 45.88 | 7.05% | 13,997 |
| Feb 2, 2026 | 43.38 | 44.95 | 42.01 | 42.86 | 42.86 | -1.22% | 6,132 |
| Feb 1, 2026 | 44.50 | 45.99 | 42.27 | 43.39 | 43.39 | -1.83% | 8,462 |
| Jan 30, 2026 | 43.85 | 46.00 | 43.78 | 44.20 | 44.20 | 0.80% | 4,361 |
| Jan 29, 2026 | 44.01 | 45.79 | 42.05 | 43.85 | 43.85 | -2.03% | 22,281 |
| Jan 28, 2026 | 46.99 | 46.99 | 43.65 | 44.76 | 44.76 | 0.22% | 9,869 |
| Jan 27, 2026 | 44.28 | 46.50 | 43.00 | 44.66 | 44.66 | 0.36% | 9,829 |
| Jan 23, 2026 | 45.10 | 46.00 | 44.23 | 44.50 | 44.50 | -0.85% | 6,170 |
| Jan 22, 2026 | 46.22 | 48.00 | 43.20 | 44.88 | 44.88 | -2.90% | 16,507 |
| Jan 21, 2026 | 46.01 | 47.00 | 43.26 | 46.22 | 46.22 | 1.67% | 15,916 |
| Jan 20, 2026 | 49.42 | 50.90 | 44.47 | 45.46 | 45.46 | -8.93% | 26,129 |
| Jan 19, 2026 | 51.85 | 51.85 | 48.16 | 49.92 | 49.92 | -0.38% | 4,414 |
| Jan 16, 2026 | 49.35 | 51.00 | 48.01 | 50.11 | 50.11 | -0.52% | 8,878 |
| Jan 14, 2026 | 49.56 | 52.01 | 48.37 | 50.37 | 50.37 | 1.63% | 14,938 |
| Jan 13, 2026 | 52.00 | 52.94 | 49.00 | 49.56 | 49.56 | -0.40% | 17,135 |
| Jan 12, 2026 | 51.77 | 53.00 | 49.02 | 49.76 | 49.76 | -1.29% | 18,515 |
| Jan 9, 2026 | 51.95 | 53.87 | 49.11 | 50.41 | 50.41 | -2.89% | 17,320 |
| Jan 8, 2026 | 52.01 | 53.50 | 51.70 | 51.91 | 51.91 | -0.10% | 9,196 |
| Jan 7, 2026 | 52.00 | 53.87 | 51.00 | 51.96 | 51.96 | -0.06% | 24,193 |
| Jan 6, 2026 | 52.00 | 53.94 | 51.00 | 51.99 | 51.99 | 0.23% | 16,534 |
| Jan 5, 2026 | 52.00 | 52.99 | 50.19 | 51.87 | 51.87 | 1.79% | 9,040 |
| Jan 2, 2026 | 53.00 | 53.00 | 50.35 | 50.96 | 50.96 | -1.87% | 21,906 |
| Jan 1, 2026 | 52.38 | 52.99 | 50.15 | 51.93 | 51.93 | 1.15% | 9,068 |
| Dec 31, 2025 | 52.97 | 53.50 | 51.05 | 51.34 | 51.34 | -1.52% | 15,895 |
| Dec 30, 2025 | 53.00 | 54.39 | 51.35 | 52.13 | 52.13 | -1.99% | 7,992 |
| Dec 29, 2025 | 52.00 | 55.00 | 52.00 | 53.19 | 53.19 | -2.83% | 9,755 |
| Dec 26, 2025 | 53.05 | 55.97 | 52.50 | 54.74 | 54.74 | 1.31% | 33,658 |
| Dec 24, 2025 | 54.99 | 55.14 | 53.75 | 54.03 | 54.03 | 0.07% | 10,968 |
| Dec 23, 2025 | 52.40 | 57.00 | 52.40 | 53.99 | 53.99 | -1.73% | 9,834 |
| Dec 22, 2025 | 59.60 | 59.75 | 54.50 | 54.94 | 54.94 | -2.43% | 59,451 |
| Dec 19, 2025 | 55.99 | 57.00 | 55.50 | 56.31 | 56.31 | 1.15% | 30,778 |
| Dec 18, 2025 | 57.00 | 57.00 | 54.50 | 55.67 | 55.67 | -1.89% | 21,288 |
| Dec 17, 2025 | 56.00 | 57.00 | 55.71 | 56.74 | 56.74 | -0.82% | 24,853 |
| Dec 16, 2025 | 55.90 | 58.00 | 55.00 | 57.21 | 57.21 | 2.34% | 31,185 |
| Dec 15, 2025 | 54.11 | 56.00 | 54.11 | 55.90 | 55.90 | 0.76% | 6,031 |
| Dec 12, 2025 | 56.43 | 57.00 | 54.11 | 55.48 | 55.48 | -1.68% | 13,573 |
| Dec 11, 2025 | 54.11 | 56.95 | 54.11 | 56.43 | 56.43 | 1.97% | 8,970 |
| Dec 10, 2025 | 53.74 | 57.58 | 53.74 | 55.34 | 55.34 | 0.91% | 25,638 |
| Dec 9, 2025 | 53.17 | 55.80 | 50.65 | 54.84 | 54.84 | 3.14% | 14,882 |
| Dec 8, 2025 | 55.90 | 55.97 | 53.17 | 53.17 | 53.17 | -5.00% | 20,434 |
| Dec 5, 2025 | 55.52 | 56.05 | 54.90 | 55.97 | 55.97 | 1.30% | 17,707 |
| Dec 4, 2025 | 54.51 | 56.28 | 53.00 | 55.25 | 55.25 | 1.36% | 22,500 |
| Dec 3, 2025 | 55.19 | 55.73 | 53.02 | 54.51 | 54.51 | -0.75% | 10,977 |
| Dec 2, 2025 | 54.50 | 56.00 | 54.25 | 54.92 | 54.92 | 0.77% | 6,994 |