Revathi Equipment India Limited (NSE:RVTH)
India
· Delayed Price · Currency is INR 607.95
-11.05 (-1.79%)
At close: Mar 6, 2026
Revathi Equipment India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 638.90 | 638.90 | 601.00 | 607.95 | 607.95 | -1.79% | 91 |
| Mar 5, 2026 | 588.05 | 638.50 | 588.05 | 619.00 | 619.00 | 6.09% | 6,603 |
| Mar 4, 2026 | 601.85 | 607.00 | 577.00 | 583.45 | 583.45 | -4.02% | 1,348 |
| Mar 2, 2026 | 613.75 | 620.05 | 598.00 | 607.90 | 607.90 | -0.99% | 1,163 |
| Feb 27, 2026 | 624.60 | 624.60 | 612.05 | 614.00 | 614.00 | -1.20% | 339 |
| Feb 26, 2026 | 630.00 | 641.00 | 617.10 | 621.45 | 621.45 | -3.35% | 908 |
| Feb 25, 2026 | 635.00 | 644.30 | 615.05 | 643.00 | 643.00 | 2.88% | 353 |
| Feb 24, 2026 | 601.15 | 644.95 | 601.00 | 625.00 | 625.00 | 1.77% | 625 |
| Feb 23, 2026 | 614.00 | 626.00 | 600.00 | 614.10 | 614.10 | 0.42% | 953 |
| Feb 20, 2026 | 634.95 | 640.00 | 610.50 | 611.55 | 611.55 | -1.65% | 949 |
| Feb 19, 2026 | 623.05 | 635.00 | 614.80 | 621.80 | 621.80 | -0.20% | 313 |
| Feb 18, 2026 | 616.00 | 632.00 | 615.20 | 623.05 | 623.05 | 1.28% | 88 |
| Feb 17, 2026 | 612.00 | 647.95 | 610.00 | 615.20 | 615.20 | -1.42% | 869 |
| Feb 16, 2026 | 623.00 | 649.95 | 585.55 | 624.05 | 624.05 | 0.51% | 1,368 |
| Feb 13, 2026 | 629.05 | 639.00 | 612.05 | 620.90 | 620.90 | -1.29% | 321 |
| Feb 12, 2026 | 610.20 | 637.50 | 610.20 | 629.00 | 629.00 | -1.66% | 1,384 |
| Feb 11, 2026 | 631.20 | 640.00 | 625.00 | 639.60 | 639.60 | 1.33% | 768 |
| Feb 10, 2026 | 637.30 | 640.55 | 625.75 | 631.20 | 631.20 | 0.87% | 798 |
| Feb 9, 2026 | 620.00 | 638.90 | 620.00 | 625.75 | 625.75 | 1.46% | 517 |
| Feb 6, 2026 | 625.00 | 625.00 | 605.30 | 616.75 | 616.75 | -0.92% | 994 |
| Feb 5, 2026 | 634.80 | 634.80 | 617.10 | 622.50 | 622.50 | -1.93% | 1,611 |
| Feb 4, 2026 | 625.15 | 643.80 | 622.20 | 634.75 | 634.75 | 0.24% | 4,291 |
| Feb 3, 2026 | 665.00 | 665.00 | 623.05 | 633.25 | 633.25 | 0.20% | 3,000 |
| Feb 2, 2026 | 638.95 | 655.05 | 626.00 | 632.00 | 632.00 | -1.55% | 2,521 |
| Feb 1, 2026 | 650.00 | 650.00 | 635.00 | 641.95 | 641.95 | -1.31% | 3,291 |
| Jan 30, 2026 | 657.00 | 657.05 | 630.00 | 650.45 | 650.45 | -1.00% | 2,155 |
| Jan 29, 2026 | 695.00 | 695.05 | 641.05 | 657.05 | 657.05 | -6.13% | 1,543 |
| Jan 28, 2026 | 671.05 | 723.90 | 648.30 | 699.95 | 699.95 | 2.93% | 845 |
| Jan 27, 2026 | 650.05 | 686.00 | 650.00 | 680.00 | 680.00 | 4.62% | 237 |
| Jan 23, 2026 | 652.05 | 656.00 | 630.10 | 650.00 | 650.00 | -0.66% | 258 |
| Jan 22, 2026 | 692.25 | 692.55 | 651.00 | 654.30 | 654.30 | -2.01% | 414 |
| Jan 21, 2026 | 666.40 | 676.40 | 641.00 | 667.70 | 667.70 | 0.20% | 290 |
| Jan 20, 2026 | 666.00 | 696.65 | 640.10 | 666.40 | 666.40 | 0.08% | 687 |
| Jan 19, 2026 | 674.65 | 698.15 | 652.05 | 665.90 | 665.90 | -1.30% | 178 |
| Jan 16, 2026 | 681.15 | 685.00 | 674.60 | 674.65 | 674.65 | -0.95% | 242 |
| Jan 14, 2026 | 696.95 | 697.00 | 680.00 | 681.10 | 681.10 | -2.85% | 255 |
| Jan 13, 2026 | 693.65 | 710.10 | 680.05 | 701.10 | 701.10 | 1.91% | 289 |
| Jan 12, 2026 | 663.20 | 693.00 | 642.55 | 687.95 | 687.95 | 3.73% | 638 |
| Jan 9, 2026 | 698.10 | 699.95 | 650.05 | 663.20 | 663.20 | -4.53% | 1,170 |
| Jan 8, 2026 | 703.10 | 708.50 | 689.95 | 694.65 | 694.65 | -4.22% | 1,304 |
| Jan 7, 2026 | 729.95 | 729.95 | 719.00 | 725.25 | 725.25 | 0.60% | 219 |
| Jan 6, 2026 | 702.05 | 743.40 | 702.05 | 720.90 | 720.90 | 0.08% | 200 |
| Jan 5, 2026 | 734.80 | 734.80 | 701.15 | 720.35 | 720.35 | -1.89% | 268 |
| Jan 2, 2026 | 705.00 | 737.00 | 705.00 | 734.20 | 734.20 | 4.59% | 911 |
| Jan 1, 2026 | 734.20 | 734.20 | 696.05 | 702.00 | 702.00 | -0.64% | 243 |
| Dec 31, 2025 | 718.95 | 724.95 | 702.95 | 706.55 | 706.55 | -1.06% | 650 |
| Dec 30, 2025 | 702.00 | 720.00 | 685.80 | 714.10 | 714.10 | 3.76% | 799 |
| Dec 29, 2025 | 672.00 | 693.50 | 672.00 | 688.20 | 688.20 | -2.03% | 1,652 |
| Dec 26, 2025 | 712.05 | 740.75 | 701.10 | 702.45 | 702.45 | -1.14% | 1,371 |
| Dec 24, 2025 | 725.40 | 746.90 | 702.00 | 710.55 | 710.55 | -2.06% | 417 |
| Dec 23, 2025 | 747.95 | 747.95 | 725.00 | 725.50 | 725.50 | -1.01% | 374 |
| Dec 22, 2025 | 753.00 | 753.00 | 715.05 | 732.90 | 732.90 | 1.86% | 439 |
| Dec 19, 2025 | 718.95 | 731.75 | 700.00 | 719.55 | 719.55 | 0.08% | 192 |
| Dec 18, 2025 | 700.75 | 735.95 | 689.85 | 718.95 | 718.95 | 1.03% | 323 |
| Dec 17, 2025 | 717.05 | 743.90 | 701.00 | 711.60 | 711.60 | 0.12% | 670 |
| Dec 16, 2025 | 736.75 | 747.90 | 710.00 | 710.75 | 710.75 | -0.84% | 592 |
| Dec 15, 2025 | 745.20 | 745.20 | 708.05 | 716.80 | 716.80 | 0.55% | 415 |
| Dec 12, 2025 | 751.00 | 751.00 | 706.05 | 712.90 | 712.90 | 0.43% | 1,047 |
| Dec 11, 2025 | 722.10 | 747.65 | 704.00 | 709.85 | 709.85 | -1.42% | 4,199 |
| Dec 10, 2025 | 747.75 | 747.75 | 715.00 | 720.05 | 720.05 | -0.78% | 456 |
| Dec 9, 2025 | 731.25 | 732.10 | 702.05 | 725.70 | 725.70 | -0.73% | 576 |
| Dec 8, 2025 | 735.30 | 758.90 | 730.00 | 731.00 | 731.00 | -0.58% | 783 |
| Dec 5, 2025 | 759.55 | 763.20 | 735.00 | 735.30 | 735.30 | -2.69% | 418 |
| Dec 4, 2025 | 756.75 | 758.05 | 748.65 | 755.60 | 755.60 | 1.73% | 144 |
| Dec 3, 2025 | 740.15 | 748.95 | 736.75 | 742.75 | 742.75 | 0.36% | 811 |
| Dec 2, 2025 | 781.35 | 781.35 | 731.60 | 740.05 | 740.05 | -3.90% | 1,679 |
| Dec 1, 2025 | 784.85 | 784.85 | 762.00 | 770.10 | 770.10 | -0.21% | 896 |
| Nov 28, 2025 | 784.35 | 785.00 | 768.35 | 771.75 | 771.75 | -0.59% | 577 |
| Nov 27, 2025 | 786.00 | 789.50 | 770.05 | 776.30 | 776.30 | -0.06% | 641 |
| Nov 26, 2025 | 778.05 | 784.90 | 771.00 | 776.75 | 776.75 | 0.45% | 1,316 |
| Nov 25, 2025 | 793.05 | 793.95 | 770.50 | 773.25 | 773.25 | -1.95% | 710 |
| Nov 24, 2025 | 819.00 | 819.00 | 782.40 | 788.65 | 788.65 | -0.20% | 1,690 |
| Nov 21, 2025 | 789.65 | 798.80 | 782.15 | 790.25 | 790.25 | 0.40% | 1,681 |
| Nov 20, 2025 | 809.80 | 810.05 | 782.00 | 787.10 | 787.10 | -1.83% | 2,336 |
| Nov 19, 2025 | 810.35 | 849.95 | 796.10 | 801.75 | 801.75 | -4.33% | 8,336 |
| Nov 18, 2025 | 823.40 | 844.65 | 814.15 | 838.00 | 838.00 | 2.21% | 514 |
| Nov 17, 2025 | 822.00 | 856.40 | 801.50 | 819.90 | 819.90 | -1.88% | 1,410 |
| Nov 14, 2025 | 845.00 | 853.40 | 834.45 | 835.65 | 835.65 | -0.64% | 569 |
| Nov 13, 2025 | 839.90 | 859.50 | 827.05 | 841.05 | 841.05 | 0.15% | 1,338 |
| Nov 12, 2025 | 853.00 | 855.15 | 834.05 | 839.80 | 839.80 | -0.43% | 1,295 |
| Nov 11, 2025 | 847.10 | 854.90 | 830.10 | 843.45 | 843.45 | -0.52% | 2,342 |
| Nov 10, 2025 | 847.50 | 880.25 | 847.50 | 847.90 | 847.90 | -4.95% | 2,778 |
| Nov 7, 2025 | 903.45 | 903.45 | 880.35 | 892.10 | 892.10 | -0.72% | 727 |
| Nov 6, 2025 | 901.00 | 910.00 | 889.00 | 898.60 | 898.60 | 0.77% | 942 |
| Nov 4, 2025 | 909.40 | 910.00 | 881.00 | 891.75 | 891.75 | -0.48% | 967 |
| Nov 3, 2025 | 928.90 | 928.90 | 886.55 | 896.05 | 896.05 | -2.41% | 2,013 |
| Oct 31, 2025 | 955.00 | 967.10 | 906.00 | 918.20 | 918.20 | -0.31% | 3,031 |
| Oct 30, 2025 | 884.00 | 921.10 | 870.00 | 921.10 | 921.10 | 4.99% | 2,585 |
| Oct 29, 2025 | 925.00 | 925.00 | 866.60 | 877.30 | 877.30 | -3.20% | 3,348 |
| Oct 28, 2025 | 938.90 | 938.90 | 895.00 | 906.30 | 906.30 | -3.14% | 3,518 |
| Oct 27, 2025 | 948.00 | 967.00 | 912.20 | 935.70 | 935.70 | -2.02% | 1,015 |
| Oct 24, 2025 | 980.50 | 980.50 | 950.00 | 955.00 | 955.00 | -1.90% | 1,713 |
| Oct 23, 2025 | 1,002.90 | 1,005.70 | 964.00 | 973.50 | 973.50 | -2.93% | 2,905 |
| Oct 21, 2025 | 1,008.00 | 1,010.00 | 998.00 | 1,002.90 | 1,002.90 | 2.38% | 62 |
| Oct 20, 2025 | 1,026.40 | 1,048.00 | 961.00 | 979.60 | 979.60 | -3.09% | 4,802 |
| Oct 17, 2025 | 1,047.50 | 1,047.50 | 1,005.00 | 1,010.80 | 1,010.80 | -2.05% | 1,112 |
| Oct 16, 2025 | 1,037.10 | 1,047.90 | 1,020.00 | 1,032.00 | 1,032.00 | -1.52% | 672 |
| Oct 15, 2025 | 1,069.50 | 1,069.50 | 1,001.00 | 1,047.90 | 1,047.90 | 0.46% | 2,082 |
| Oct 14, 2025 | 1,067.50 | 1,073.40 | 1,030.00 | 1,043.10 | 1,043.10 | -3.18% | 1,449 |
| Oct 13, 2025 | 1,082.00 | 1,101.40 | 1,036.00 | 1,077.40 | 1,077.40 | -0.43% | 1,096 |