Ravindra Energy Ltd. RELTD
NSE · India · Utilities
INR 149.99+0.32 (+0.21%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 146.98 | -1.80% | INR 149.01 | INR 149.99 | INR 141.00 | 127.55K |
| 2026-09-30 | INR 149.67 | +0.37% | INR 149.12 | INR 151.50 | INR 146.51 | 173.98K |
| 2026-09-29 | INR 149.12 | +0.71% | INR 147.51 | INR 151.00 | INR 145.02 | 114.62K |
| 2026-09-28 | INR 148.07 | -0.47% | INR 149.99 | INR 150.51 | INR 145.65 | 84.19K |
| 2026-09-25 | INR 148.77 | +1.67% | INR 147.49 | INR 150.20 | INR 145.11 | 99.23K |
| 2026-09-24 | INR 146.32 | -2.04% | INR 155.40 | INR 158.90 | INR 145.80 | 417.88K |
| 2026-09-23 | INR 149.36 | -1.26% | INR 150.51 | INR 151.39 | INR 147.40 | 76.40K |
| 2026-09-22 | INR 151.26 | +5.09% | INR 143.99 | INR 153.58 | INR 143.99 | 195.11K |
| 2026-09-21 | INR 143.93 | -2.48% | INR 146.90 | INR 147.40 | INR 140.88 | 159.64K |
| 2026-09-18 | INR 147.59 | +0.98% | INR 148.00 | INR 148.92 | INR 144.91 | 88.63K |
| 2026-09-17 | INR 146.16 | -1.22% | INR 148.72 | INR 150.50 | INR 144.74 | 51.29K |
| 2026-09-16 | INR 147.96 | -0.63% | INR 148.20 | INR 150.99 | INR 143.41 | 58.08K |
| 2026-09-15 | INR 148.90 | -4.33% | INR 156.78 | INR 157.50 | INR 147.55 | 106.57K |
| 2026-09-11 | INR 155.64 | +0.36% | INR 153.23 | INR 157.80 | INR 151.72 | 145.11K |
| 2026-09-10 | INR 155.08 | +2.07% | INR 152.01 | INR 161.10 | INR 151.16 | 231.26K |
| 2026-09-09 | INR 151.94 | -2.22% | INR 154.90 | INR 156.69 | INR 150.50 | 99.77K |
| 2026-09-08 | INR 155.39 | -2.40% | INR 158.39 | INR 160.58 | INR 154.26 | 109.15K |
| 2026-09-07 | INR 159.21 | -1.34% | INR 160.95 | INR 160.95 | INR 156.71 | 198.56K |
| 2026-09-04 | INR 161.37 | +1.39% | INR 160.00 | INR 162.00 | INR 157.97 | 124.23K |
| 2026-09-03 | INR 159.15 | +4.61% | INR 152.13 | INR 161.81 | INR 152.13 | 253.72K |
| 2026-09-02 | INR 152.13 | -1.15% | INR 152.06 | INR 155.49 | INR 151.50 | 142.84K |
| 2026-09-01 | INR 153.90 | -3.31% | INR 161.00 | INR 161.50 | INR 152.72 | 271.82K |
| 2026-08-31 | INR 159.17 | +1.54% | INR 157.00 | INR 160.95 | INR 154.69 | 208.76K |
| 2026-08-28 | INR 156.76 | +0.23% | INR 164.00 | INR 164.00 | INR 155.00 | 143.33K |
| 2026-08-27 | INR 156.40 | -0.19% | INR 157.40 | INR 159.00 | INR 155.25 | 84.69K |
| 2026-08-26 | INR 156.70 | -1.45% | INR 159.01 | INR 161.38 | INR 156.00 | 85.31K |
| 2026-08-25 | INR 159.01 | -1.48% | INR 162.00 | INR 163.03 | INR 158.28 | 119.51K |
| 2026-08-24 | INR 161.40 | -3.72% | INR 168.20 | INR 168.60 | INR 159.00 | 144.24K |
| 2026-08-21 | INR 167.63 | +0.55% | INR 165.01 | INR 170.00 | INR 164.51 | 129.38K |
| 2026-08-20 | INR 166.71 | +4.15% | INR 159.51 | INR 171.34 | INR 158.60 | 409.47K |
| 2026-08-19 | INR 160.07 | +0.77% | INR 158.01 | INR 162.58 | INR 156.87 | 174.28K |
| 2026-08-18 | INR 158.85 | -0.64% | INR 160.67 | INR 163.90 | INR 158.01 | 128.83K |
| 2026-08-17 | INR 159.87 | -2.93% | INR 158.93 | INR 162.50 | INR 155.57 | 321.47K |
| 2026-08-14 | INR 164.70 | -2.79% | INR 170.99 | INR 170.99 | INR 164.00 | 166.61K |
| 2026-08-13 | INR 169.43 | +1.27% | INR 167.30 | INR 170.29 | INR 167.00 | 61.54K |
| 2026-08-12 | INR 167.30 | -1.00% | INR 169.60 | INR 173.01 | INR 167.00 | 211.90K |
| 2026-08-11 | INR 168.99 | +1.45% | INR 164.92 | INR 169.94 | INR 164.92 | 102.72K |
| 2026-08-10 | INR 166.57 | -0.43% | INR 165.97 | INR 169.99 | INR 162.03 | 239.06K |
| 2026-08-07 | INR 167.29 | -1.68% | INR 170.14 | INR 172.49 | INR 164.61 | 241.14K |
| 2026-08-06 | INR 170.14 | -0.89% | INR 170.98 | INR 173.50 | INR 168.48 | 158.02K |
| 2026-08-05 | INR 171.67 | +1.85% | INR 169.00 | INR 175.41 | INR 169.00 | 396.07K |
| 2026-08-04 | INR 168.56 | +1.05% | INR 166.00 | INR 169.49 | INR 162.92 | 240.64K |
| 2026-08-03 | INR 166.81 | -0.70% | INR 169.87 | INR 170.79 | INR 164.50 | 255.18K |
| 2026-07-31 | INR 167.98 | -1.66% | INR 172.50 | INR 175.00 | INR 167.00 | 169.94K |
| 2026-07-30 | INR 170.82 | -1.08% | INR 172.01 | INR 174.59 | INR 169.10 | 266.10K |
| 2026-07-29 | INR 172.68 | -1.21% | INR 174.70 | INR 175.44 | INR 170.39 | 77.65K |
| 2026-07-28 | INR 174.79 | +0.44% | INR 174.99 | INR 176.50 | INR 169.45 | 168.79K |
| 2026-07-27 | INR 174.03 | +1.50% | INR 173.40 | INR 179.35 | INR 173.01 | 195.94K |
| 2026-07-24 | INR 171.45 | -1.06% | INR 171.80 | INR 173.60 | INR 167.42 | 121.95K |
| 2026-07-23 | INR 173.28 | -0.73% | INR 175.30 | INR 175.30 | INR 170.70 | 261.39K |
| 2026-07-22 | INR 174.55 | -0.97% | INR 176.26 | INR 177.20 | INR 173.79 | 172.26K |
| 2026-07-21 | INR 176.26 | +0.23% | INR 175.81 | INR 179.50 | INR 175.03 | 205.85K |
| 2026-07-20 | INR 175.86 | -0.96% | INR 177.70 | INR 178.75 | INR 174.50 | 364.05K |
| 2026-07-17 | INR 177.56 | +1.39% | INR 176.00 | INR 178.00 | INR 170.39 | 367.20K |
| 2026-07-16 | INR 175.12 | +0.10% | INR 175.50 | INR 176.90 | INR 170.65 | 246.48K |
| 2026-07-15 | INR 174.94 | +0.77% | INR 173.00 | INR 176.68 | INR 170.00 | 464.93K |
| 2026-07-14 | INR 173.60 | -0.64% | INR 174.00 | INR 175.01 | INR 170.68 | 290.84K |
| 2026-07-13 | INR 174.71 | +0.34% | INR 171.90 | INR 176.86 | INR 171.90 | 361.45K |
| 2026-07-10 | INR 174.12 | -2.73% | INR 178.17 | INR 179.70 | INR 173.00 | 682.99K |
| 2026-07-09 | INR 179.01 | -0.46% | INR 181.20 | INR 196.45 | INR 175.59 | 3.82M |
| 2026-07-08 | INR 179.84 | -1.77% | INR 182.01 | INR 192.10 | INR 178.27 | 2.43M |
| 2026-07-07 | INR 183.08 | +3.32% | INR 179.63 | INR 189.25 | INR 175.00 | 2.10M |
| 2026-07-06 | INR 177.20 | +5.68% | INR 167.68 | INR 179.80 | INR 167.68 | 1.27M |
| 2026-07-03 | INR 167.68 | +0.96% | INR 166.13 | INR 171.45 | INR 164.12 | 389.76K |
| 2026-07-02 | INR 166.09 | +1.13% | INR 166.88 | INR 171.48 | INR 165.00 | 392.10K |
| 2026-07-01 | INR 164.23 | -0.64% | INR 164.38 | INR 167.99 | INR 159.10 | 759.87K |
| 2026-06-30 | INR 165.28 | +1.41% | INR 163.80 | INR 168.70 | INR 161.30 | 660.43K |
| 2026-06-29 | INR 162.98 | +0.92% | INR 161.49 | INR 164.50 | INR 157.48 | 600.42K |
| 2026-06-26 | INR 161.50 | 0.00% | INR 161.50 | INR 161.50 | INR 161.50 | 0 |
| 2026-06-25 | INR 161.50 | +1.30% | INR 160.71 | INR 165.30 | INR 157.44 | 554.55K |
| 2026-06-24 | INR 159.43 | +0.56% | INR 159.45 | INR 165.00 | INR 157.09 | 697.98K |
| 2026-06-23 | INR 158.55 | -2.12% | INR 163.00 | INR 164.76 | INR 153.22 | 1.47M |
| 2026-06-22 | INR 161.99 | -5.13% | INR 177.02 | INR 179.48 | INR 160.51 | 2.62M |
| 2026-06-19 | INR 170.75 | +18.61% | INR 150.00 | INR 172.75 | INR 143.99 | 8.98M |
| 2026-06-18 | INR 143.96 | -1.31% | INR 148.20 | INR 148.20 | INR 134.10 | 317.66K |
| 2026-06-17 | INR 145.87 | +2.35% | INR 143.66 | INR 147.80 | INR 143.10 | 647.61K |
| 2026-06-16 | INR 142.52 | -3.01% | INR 146.94 | INR 150.00 | INR 139.99 | 446.63K |
| 2026-06-15 | INR 146.94 | +8.04% | INR 138.50 | INR 149.62 | INR 137.25 | 1.02M |
| 2026-06-12 | INR 136.00 | +3.13% | INR 133.70 | INR 136.70 | INR 130.40 | 384.97K |
| 2026-06-11 | INR 131.87 | +3.89% | INR 127.00 | INR 134.42 | INR 125.00 | 747.95K |
| 2026-06-10 | INR 126.93 | -1.32% | INR 129.00 | INR 130.82 | INR 125.20 | 198.35K |
| 2026-06-09 | INR 128.63 | +5.30% | INR 123.03 | INR 134.87 | INR 120.49 | 1.36M |
| 2026-06-08 | INR 122.15 | -2.59% | INR 124.11 | INR 130.49 | INR 121.30 | 626.47K |
| 2026-06-05 | INR 125.40 | -7.79% | INR 136.84 | INR 136.84 | INR 122.60 | 1.97M |
| 2026-06-04 | INR 136.00 | +12.64% | INR 120.40 | INR 144.89 | INR 120.40 | 4.43M |
| 2026-06-03 | INR 120.74 | -0.77% | INR 121.38 | INR 123.12 | INR 117.35 | 665.33K |
| 2026-06-02 | INR 121.68 | -0.97% | INR 122.76 | INR 127.74 | INR 119.47 | 975.71K |
| 2026-06-01 | INR 122.87 | -3.53% | INR 126.54 | INR 131.56 | INR 114.59 | 9.43M |
| 2026-05-29 | INR 127.37 | +2.18% | INR 125.50 | INR 137.39 | INR 122.67 | 1.10M |
| 2026-05-28 | INR 124.65 | 0.00% | INR 124.65 | INR 124.65 | INR 124.65 | 0 |