Ravinder Heights Ltd RVHL

NSE · India · Consumer Durables

INR 38.200.00 (0.00%)

Market closed· Oct 1, 2026, 9:51 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 37.23	-2.54%	INR 39.00	INR 39.00	INR 37.14	9.91K
2026-09-30	INR 38.20	-0.21%	INR 37.80	INR 39.00	INR 37.80	5.96K
2026-09-29	INR 38.28	-0.98%	INR 38.20	INR 39.48	INR 37.70	12.47K
2026-09-28	INR 38.66	-1.68%	INR 39.32	INR 39.32	INR 37.22	3.01K
2026-09-25	INR 39.32	+1.26%	INR 39.00	INR 39.49	INR 38.02	689
2026-09-24	INR 38.83	-1.65%	INR 39.69	INR 39.69	INR 37.53	27.83K
2026-09-23	INR 39.48	-0.43%	INR 40.79	INR 40.79	INR 39.07	5.41K
2026-09-22	INR 39.65	-0.90%	INR 39.80	INR 40.50	INR 39.20	5.92K
2026-09-21	INR 40.01	+1.34%	INR 40.70	INR 40.70	INR 39.55	8.42K
2026-09-18	INR 39.48	+2.02%	INR 39.66	INR 40.37	INR 38.31	1.51K
2026-09-17	INR 38.70	-1.85%	INR 39.01	INR 39.90	INR 38.01	3.77K
2026-09-16	INR 39.43	+0.69%	INR 39.35	INR 39.55	INR 38.20	2.49K
2026-09-15	INR 39.16	-0.76%	INR 40.43	INR 40.43	INR 38.37	6.41K
2026-09-11	INR 39.46	+0.03%	INR 40.50	INR 40.50	INR 38.00	5.42K
2026-09-10	INR 39.45	-1.94%	INR 39.50	INR 41.19	INR 39.00	13.47K
2026-09-09	INR 40.23	+0.60%	INR 40.00	INR 42.00	INR 39.75	9.93K
2026-09-08	INR 39.99	-0.52%	INR 40.80	INR 40.80	INR 39.60	5.62K
2026-09-07	INR 40.20	+0.90%	INR 40.03	INR 41.99	INR 39.14	13.73K
2026-09-04	INR 39.84	+1.92%	INR 39.87	INR 40.00	INR 38.25	8.50K
2026-09-03	INR 39.09	-0.48%	INR 40.80	INR 41.24	INR 38.56	9.33K
2026-09-02	INR 39.28	+0.10%	INR 40.79	INR 41.34	INR 38.16	2.31K
2026-09-01	INR 39.24	+1.87%	INR 37.75	INR 40.43	INR 37.75	4.18K
2026-08-31	INR 38.52	-2.21%	INR 39.80	INR 39.80	INR 37.11	20.32K
2026-08-28	INR 39.39	-0.98%	INR 39.78	INR 39.78	INR 39.00	21.37K
2026-08-27	INR 39.78	-2.88%	INR 40.50	INR 40.69	INR 38.48	18.44K
2026-08-26	INR 40.96	+2.30%	INR 40.59	INR 41.70	INR 38.60	14.62K
2026-08-25	INR 40.04	+0.30%	INR 40.21	INR 40.94	INR 37.92	10.56K
2026-08-24	INR 39.92	-7.21%	INR 43.02	INR 43.80	INR 39.00	40.75K
2026-08-21	INR 43.02	+1.39%	INR 43.50	INR 43.58	INR 41.60	2.66K
2026-08-20	INR 42.43	+1.70%	INR 41.76	INR 43.90	INR 40.90	16.41K
2026-08-19	INR 41.72	-2.41%	INR 42.75	INR 42.75	INR 41.55	10.00K
2026-08-18	INR 42.75	-0.70%	INR 43.25	INR 44.04	INR 42.25	9.55K
2026-08-17	INR 43.05	-0.97%	INR 44.22	INR 45.90	INR 42.01	10.80K
2026-08-14	INR 43.47	+2.50%	INR 42.40	INR 43.92	INR 42.20	3.99K
2026-08-13	INR 42.41	-1.21%	INR 42.93	INR 43.01	INR 41.56	4.99K
2026-08-12	INR 42.93	-1.38%	INR 43.53	INR 43.60	INR 41.80	3.06K
2026-08-11	INR 43.53	-0.37%	INR 44.30	INR 44.99	INR 42.32	9.19K
2026-08-10	INR 43.69	+0.41%	INR 43.54	INR 44.25	INR 42.30	9.52K
2026-08-07	INR 43.51	-4.08%	INR 46.40	INR 46.40	INR 40.25	25.19K
2026-08-06	INR 45.36	-0.83%	INR 46.44	INR 46.50	INR 44.40	15.12K
2026-08-05	INR 45.74	+1.28%	INR 45.00	INR 46.40	INR 44.61	1.73K
2026-08-04	INR 45.16	-1.76%	INR 46.00	INR 46.00	INR 45.00	3.39K
2026-08-03	INR 45.97	+2.31%	INR 45.80	INR 46.47	INR 45.00	13.47K
2026-07-31	INR 44.93	+1.49%	INR 45.00	INR 45.03	INR 44.60	3.16K
2026-07-30	INR 44.27	-0.34%	INR 44.45	INR 45.75	INR 43.06	4.50K
2026-07-29	INR 44.42	-1.83%	INR 45.25	INR 45.25	INR 43.31	2.91K
2026-07-28	INR 45.25	-0.61%	INR 45.89	INR 46.00	INR 45.23	4.87K
2026-07-27	INR 45.53	-0.74%	INR 46.00	INR 46.50	INR 45.13	11.87K
2026-07-24	INR 45.87	+0.61%	INR 45.99	INR 46.00	INR 45.00	3.04K
2026-07-23	INR 45.59	+0.91%	INR 45.10	INR 46.32	INR 44.11	10.34K
2026-07-22	INR 45.18	+0.38%	INR 45.02	INR 49.00	INR 44.67	1.98K
2026-07-21	INR 45.01	-1.10%	INR 46.00	INR 47.00	INR 44.56	4.14K
2026-07-20	INR 45.51	+0.80%	INR 46.50	INR 46.50	INR 44.70	7.68K
2026-07-17	INR 45.15	-3.30%	INR 46.92	INR 46.92	INR 44.70	10.20K
2026-07-16	INR 46.69	+4.52%	INR 45.10	INR 47.25	INR 45.10	11.51K
2026-07-15	INR 44.67	-2.45%	INR 46.43	INR 46.48	INR 44.50	7.41K
2026-07-14	INR 45.79	+2.19%	INR 44.89	INR 50.02	INR 44.72	31.04K
2026-07-13	INR 44.81	-0.49%	INR 45.72	INR 45.72	INR 44.54	9.86K
2026-07-10	INR 45.03	-0.04%	INR 45.99	INR 46.00	INR 44.50	19.17K
2026-07-09	INR 45.05	+0.40%	INR 45.54	INR 45.92	INR 44.51	7.82K
2026-07-08	INR 44.87	+0.45%	INR 44.50	INR 46.60	INR 44.30	103.31K
2026-07-07	INR 44.67	+1.85%	INR 43.45	INR 46.00	INR 43.45	20.31K
2026-07-06	INR 43.86	-2.14%	INR 44.60	INR 46.00	INR 43.20	43.33K
2026-07-03	INR 44.82	-0.16%	INR 45.08	INR 45.40	INR 44.51	9.65K
2026-07-02	INR 44.89	-1.04%	INR 44.41	INR 45.48	INR 44.03	11.97K
2026-07-01	INR 45.36	+2.72%	INR 44.55	INR 45.67	INR 43.14	27.72K
2026-06-30	INR 44.16	-2.37%	INR 45.40	INR 46.19	INR 43.41	46.24K
2026-06-29	INR 45.23	-1.57%	INR 44.01	INR 47.99	INR 44.01	43.19K
2026-06-26	INR 45.95	0.00%	INR 45.95	INR 45.95	INR 45.95	0
2026-06-25	INR 45.95	-0.73%	INR 47.15	INR 47.20	INR 45.50	29.26K
2026-06-24	INR 46.29	+3.60%	INR 45.40	INR 46.57	INR 44.63	13.00K
2026-06-23	INR 44.68	-5.92%	INR 47.22	INR 48.79	INR 42.98	49.35K
2026-06-22	INR 47.49	+2.06%	INR 48.79	INR 48.79	INR 46.61	21.86K
2026-06-19	INR 46.53	+2.94%	INR 45.99	INR 46.75	INR 44.10	34.92K
2026-06-18	INR 45.20	+1.66%	INR 46.00	INR 46.20	INR 44.50	59.95K
2026-06-17	INR 44.46	-0.22%	INR 45.49	INR 45.49	INR 44.00	23.10K
2026-06-16	INR 44.56	-5.75%	INR 47.51	INR 48.50	INR 44.10	162.80K
2026-06-15	INR 47.28	-6.15%	INR 50.50	INR 51.00	INR 47.00	56.05K
2026-06-12	INR 50.38	+7.15%	INR 48.60	INR 51.00	INR 46.21	42.74K
2026-06-11	INR 47.02	-3.33%	INR 51.79	INR 51.79	INR 46.11	91.51K
2026-06-10	INR 48.64	+8.28%	INR 45.10	INR 51.27	INR 45.10	172.79K
2026-06-09	INR 44.92	+8.35%	INR 42.90	INR 45.80	INR 41.46	87.47K
2026-06-08	INR 41.46	+2.93%	INR 40.00	INR 42.00	INR 40.00	40.23K
2026-06-05	INR 40.28	+5.47%	INR 39.00	INR 41.29	INR 38.11	115.05K
2026-06-04	INR 38.19	+4.89%	INR 36.48	INR 39.71	INR 35.55	38.87K
2026-06-03	INR 36.41	+0.17%	INR 36.36	INR 36.74	INR 35.11	16.79K
2026-06-02	INR 36.35	-5.19%	INR 38.00	INR 38.90	INR 35.35	152.51K
2026-06-01	INR 38.34	-5.31%	INR 38.71	INR 39.99	INR 37.56	33.63K
2026-05-29	INR 40.49	+3.45%	INR 40.49	INR 41.00	INR 37.25	55.20K
2026-05-28	INR 39.14	0.00%	INR 39.14	INR 39.14	INR 39.14	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 37.23	-2.54%	INR 39.00	INR 39.00	INR 37.14	9.91K
2026-09-30	INR 38.20	-0.21%	INR 37.80	INR 39.00	INR 37.80	5.96K
2026-09-29	INR 38.28	-0.98%	INR 38.20	INR 39.48	INR 37.70	12.47K
2026-09-28	INR 38.66	-1.68%	INR 39.32	INR 39.32	INR 37.22	3.01K
2026-09-25	INR 39.32	+1.26%	INR 39.00	INR 39.49	INR 38.02	689
2026-09-24	INR 38.83	-1.65%	INR 39.69	INR 39.69	INR 37.53	27.83K
2026-09-23	INR 39.48	-0.43%	INR 40.79	INR 40.79	INR 39.07	5.41K
2026-09-22	INR 39.65	-0.90%	INR 39.80	INR 40.50	INR 39.20	5.92K
2026-09-21	INR 40.01	+1.34%	INR 40.70	INR 40.70	INR 39.55	8.42K
2026-09-18	INR 39.48	+2.02%	INR 39.66	INR 40.37	INR 38.31	1.51K
2026-09-17	INR 38.70	-1.85%	INR 39.01	INR 39.90	INR 38.01	3.77K
2026-09-16	INR 39.43	+0.69%	INR 39.35	INR 39.55	INR 38.20	2.49K
2026-09-15	INR 39.16	-0.76%	INR 40.43	INR 40.43	INR 38.37	6.41K
2026-09-11	INR 39.46	+0.03%	INR 40.50	INR 40.50	INR 38.00	5.42K
2026-09-10	INR 39.45	-1.94%	INR 39.50	INR 41.19	INR 39.00	13.47K
2026-09-09	INR 40.23	+0.60%	INR 40.00	INR 42.00	INR 39.75	9.93K
2026-09-08	INR 39.99	-0.52%	INR 40.80	INR 40.80	INR 39.60	5.62K
2026-09-07	INR 40.20	+0.90%	INR 40.03	INR 41.99	INR 39.14	13.73K
2026-09-04	INR 39.84	+1.92%	INR 39.87	INR 40.00	INR 38.25	8.50K
2026-09-03	INR 39.09	-0.48%	INR 40.80	INR 41.24	INR 38.56	9.33K
2026-09-02	INR 39.28	+0.10%	INR 40.79	INR 41.34	INR 38.16	2.31K
2026-09-01	INR 39.24	+1.87%	INR 37.75	INR 40.43	INR 37.75	4.18K
2026-08-31	INR 38.52	-2.21%	INR 39.80	INR 39.80	INR 37.11	20.32K
2026-08-28	INR 39.39	-0.98%	INR 39.78	INR 39.78	INR 39.00	21.37K
2026-08-27	INR 39.78	-2.88%	INR 40.50	INR 40.69	INR 38.48	18.44K
2026-08-26	INR 40.96	+2.30%	INR 40.59	INR 41.70	INR 38.60	14.62K
2026-08-25	INR 40.04	+0.30%	INR 40.21	INR 40.94	INR 37.92	10.56K
2026-08-24	INR 39.92	-7.21%	INR 43.02	INR 43.80	INR 39.00	40.75K
2026-08-21	INR 43.02	+1.39%	INR 43.50	INR 43.58	INR 41.60	2.66K
2026-08-20	INR 42.43	+1.70%	INR 41.76	INR 43.90	INR 40.90	16.41K
2026-08-19	INR 41.72	-2.41%	INR 42.75	INR 42.75	INR 41.55	10.00K
2026-08-18	INR 42.75	-0.70%	INR 43.25	INR 44.04	INR 42.25	9.55K
2026-08-17	INR 43.05	-0.97%	INR 44.22	INR 45.90	INR 42.01	10.80K
2026-08-14	INR 43.47	+2.50%	INR 42.40	INR 43.92	INR 42.20	3.99K
2026-08-13	INR 42.41	-1.21%	INR 42.93	INR 43.01	INR 41.56	4.99K
2026-08-12	INR 42.93	-1.38%	INR 43.53	INR 43.60	INR 41.80	3.06K
2026-08-11	INR 43.53	-0.37%	INR 44.30	INR 44.99	INR 42.32	9.19K
2026-08-10	INR 43.69	+0.41%	INR 43.54	INR 44.25	INR 42.30	9.52K
2026-08-07	INR 43.51	-4.08%	INR 46.40	INR 46.40	INR 40.25	25.19K
2026-08-06	INR 45.36	-0.83%	INR 46.44	INR 46.50	INR 44.40	15.12K
2026-08-05	INR 45.74	+1.28%	INR 45.00	INR 46.40	INR 44.61	1.73K
2026-08-04	INR 45.16	-1.76%	INR 46.00	INR 46.00	INR 45.00	3.39K
2026-08-03	INR 45.97	+2.31%	INR 45.80	INR 46.47	INR 45.00	13.47K
2026-07-31	INR 44.93	+1.49%	INR 45.00	INR 45.03	INR 44.60	3.16K
2026-07-30	INR 44.27	-0.34%	INR 44.45	INR 45.75	INR 43.06	4.50K
2026-07-29	INR 44.42	-1.83%	INR 45.25	INR 45.25	INR 43.31	2.91K
2026-07-28	INR 45.25	-0.61%	INR 45.89	INR 46.00	INR 45.23	4.87K
2026-07-27	INR 45.53	-0.74%	INR 46.00	INR 46.50	INR 45.13	11.87K
2026-07-24	INR 45.87	+0.61%	INR 45.99	INR 46.00	INR 45.00	3.04K
2026-07-23	INR 45.59	+0.91%	INR 45.10	INR 46.32	INR 44.11	10.34K
2026-07-22	INR 45.18	+0.38%	INR 45.02	INR 49.00	INR 44.67	1.98K
2026-07-21	INR 45.01	-1.10%	INR 46.00	INR 47.00	INR 44.56	4.14K
2026-07-20	INR 45.51	+0.80%	INR 46.50	INR 46.50	INR 44.70	7.68K
2026-07-17	INR 45.15	-3.30%	INR 46.92	INR 46.92	INR 44.70	10.20K
2026-07-16	INR 46.69	+4.52%	INR 45.10	INR 47.25	INR 45.10	11.51K
2026-07-15	INR 44.67	-2.45%	INR 46.43	INR 46.48	INR 44.50	7.41K
2026-07-14	INR 45.79	+2.19%	INR 44.89	INR 50.02	INR 44.72	31.04K
2026-07-13	INR 44.81	-0.49%	INR 45.72	INR 45.72	INR 44.54	9.86K
2026-07-10	INR 45.03	-0.04%	INR 45.99	INR 46.00	INR 44.50	19.17K
2026-07-09	INR 45.05	+0.40%	INR 45.54	INR 45.92	INR 44.51	7.82K
2026-07-08	INR 44.87	+0.45%	INR 44.50	INR 46.60	INR 44.30	103.31K
2026-07-07	INR 44.67	+1.85%	INR 43.45	INR 46.00	INR 43.45	20.31K
2026-07-06	INR 43.86	-2.14%	INR 44.60	INR 46.00	INR 43.20	43.33K
2026-07-03	INR 44.82	-0.16%	INR 45.08	INR 45.40	INR 44.51	9.65K
2026-07-02	INR 44.89	-1.04%	INR 44.41	INR 45.48	INR 44.03	11.97K
2026-07-01	INR 45.36	+2.72%	INR 44.55	INR 45.67	INR 43.14	27.72K
2026-06-30	INR 44.16	-2.37%	INR 45.40	INR 46.19	INR 43.41	46.24K
2026-06-29	INR 45.23	-1.57%	INR 44.01	INR 47.99	INR 44.01	43.19K
2026-06-26	INR 45.95	0.00%	INR 45.95	INR 45.95	INR 45.95	0
2026-06-25	INR 45.95	-0.73%	INR 47.15	INR 47.20	INR 45.50	29.26K
2026-06-24	INR 46.29	+3.60%	INR 45.40	INR 46.57	INR 44.63	13.00K
2026-06-23	INR 44.68	-5.92%	INR 47.22	INR 48.79	INR 42.98	49.35K
2026-06-22	INR 47.49	+2.06%	INR 48.79	INR 48.79	INR 46.61	21.86K
2026-06-19	INR 46.53	+2.94%	INR 45.99	INR 46.75	INR 44.10	34.92K
2026-06-18	INR 45.20	+1.66%	INR 46.00	INR 46.20	INR 44.50	59.95K
2026-06-17	INR 44.46	-0.22%	INR 45.49	INR 45.49	INR 44.00	23.10K
2026-06-16	INR 44.56	-5.75%	INR 47.51	INR 48.50	INR 44.10	162.80K
2026-06-15	INR 47.28	-6.15%	INR 50.50	INR 51.00	INR 47.00	56.05K
2026-06-12	INR 50.38	+7.15%	INR 48.60	INR 51.00	INR 46.21	42.74K
2026-06-11	INR 47.02	-3.33%	INR 51.79	INR 51.79	INR 46.11	91.51K
2026-06-10	INR 48.64	+8.28%	INR 45.10	INR 51.27	INR 45.10	172.79K
2026-06-09	INR 44.92	+8.35%	INR 42.90	INR 45.80	INR 41.46	87.47K
2026-06-08	INR 41.46	+2.93%	INR 40.00	INR 42.00	INR 40.00	40.23K
2026-06-05	INR 40.28	+5.47%	INR 39.00	INR 41.29	INR 38.11	115.05K
2026-06-04	INR 38.19	+4.89%	INR 36.48	INR 39.71	INR 35.55	38.87K
2026-06-03	INR 36.41	+0.17%	INR 36.36	INR 36.74	INR 35.11	16.79K
2026-06-02	INR 36.35	-5.19%	INR 38.00	INR 38.90	INR 35.35	152.51K
2026-06-01	INR 38.34	-5.31%	INR 38.71	INR 39.99	INR 37.56	33.63K
2026-05-29	INR 40.49	+3.45%	INR 40.49	INR 41.00	INR 37.25	55.20K
2026-05-28	INR 39.14	0.00%	INR 39.14	INR 39.14	INR 39.14	0