Revathi Equipment India Limited (NSE:RVTH)
India
· Delayed Price · Currency is INR 610.40
0.00 (0.00%)
Apr 29, 2026, 9:25 AM IST
Revathi Equipment India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 614.10 | 619.00 | 609.00 | 610.00 | - | -0.77% | 327 |
| Apr 27, 2026 | 611.00 | 645.90 | 598.30 | 614.75 | 614.75 | -2.37% | 339 |
| Apr 24, 2026 | 622.05 | 635.00 | 616.30 | 629.70 | 629.70 | 2.17% | 366 |
| Apr 23, 2026 | 621.40 | 653.95 | 610.00 | 616.30 | 616.30 | -0.82% | 141 |
| Apr 22, 2026 | 663.55 | 663.55 | 616.05 | 621.40 | 621.40 | 1.96% | 393 |
| Apr 21, 2026 | 623.75 | 623.80 | 599.85 | 609.45 | 609.45 | 0.15% | 926 |
| Apr 20, 2026 | 625.20 | 636.60 | 605.60 | 608.55 | 608.55 | -2.66% | 141 |
| Apr 17, 2026 | 658.85 | 658.85 | 615.05 | 625.20 | 625.20 | -1.63% | 1,308 |
| Apr 16, 2026 | 631.70 | 641.85 | 629.90 | 635.55 | 635.55 | -0.06% | 852 |
| Apr 15, 2026 | 637.85 | 637.95 | 621.10 | 635.95 | 635.95 | 3.60% | 605 |
| Apr 13, 2026 | 615.30 | 624.85 | 607.20 | 613.85 | 613.85 | -0.73% | 154 |
| Apr 10, 2026 | 620.70 | 639.80 | 614.70 | 618.35 | 618.35 | -2.33% | 873 |
| Apr 9, 2026 | 662.90 | 662.90 | 612.00 | 633.10 | 633.10 | 0.48% | 1,011 |
| Apr 8, 2026 | 604.50 | 650.00 | 604.50 | 630.10 | 630.10 | 5.02% | 1,298 |
| Apr 7, 2026 | 563.70 | 618.90 | 563.70 | 600.00 | 600.00 | 6.41% | 3,120 |
| Apr 6, 2026 | 564.85 | 564.85 | 563.85 | 563.85 | 563.85 | 2.27% | 117 |
| Apr 2, 2026 | 572.30 | 572.30 | 537.95 | 551.35 | 551.35 | 0.20% | 625 |
| Apr 1, 2026 | 553.95 | 553.95 | 522.90 | 550.25 | 550.25 | 3.61% | 1,431 |
| Mar 30, 2026 | 523.95 | 544.95 | 515.30 | 531.10 | 531.10 | 2.52% | 4,563 |
| Mar 27, 2026 | 574.95 | 574.95 | 511.20 | 518.05 | 518.05 | -2.09% | 9,160 |
| Mar 25, 2026 | 540.00 | 561.00 | 528.25 | 529.10 | 529.10 | 0.49% | 5,708 |
| Mar 24, 2026 | 542.60 | 545.00 | 516.20 | 526.50 | 526.50 | -2.81% | 3,485 |
| Mar 23, 2026 | 550.05 | 560.00 | 515.00 | 541.70 | 541.70 | -3.88% | 1,327 |
| Mar 20, 2026 | 640.15 | 641.00 | 535.50 | 563.55 | 563.55 | -9.89% | 4,603 |
| Mar 19, 2026 | 594.30 | 635.00 | 590.00 | 625.40 | 625.40 | 7.86% | 3,928 |
| Mar 18, 2026 | 590.40 | 629.80 | 572.15 | 579.80 | 579.80 | -1.79% | 2,404 |
| Mar 17, 2026 | 530.00 | 612.00 | 510.85 | 590.35 | 590.35 | 11.94% | 10,726 |
| Mar 16, 2026 | 535.10 | 547.00 | 491.10 | 527.40 | 527.40 | -1.13% | 2,796 |
| Mar 13, 2026 | 550.05 | 633.95 | 515.50 | 533.45 | 533.45 | -4.54% | 10,685 |
| Mar 12, 2026 | 605.95 | 605.95 | 545.15 | 558.80 | 558.80 | -5.95% | 4,121 |
| Mar 11, 2026 | 589.65 | 606.90 | 575.05 | 594.15 | 594.15 | 0.79% | 1,162 |
| Mar 10, 2026 | 611.30 | 627.70 | 575.00 | 589.50 | 589.50 | -3.08% | 1,495 |
| Mar 9, 2026 | 610.95 | 612.90 | 600.00 | 608.25 | 608.25 | 0.05% | 13,988 |
| 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 |