Revathi Equipment India Ltd. RVTH
NSE · India · Industrial Services
INR 779.00+109.20 (+16.30%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 776.70 | +15.96% | INR 698.90 | INR 803.75 | INR 680.00 | 43.66K |
| 2026-09-30 | INR 669.80 | +0.74% | INR 664.00 | INR 700.00 | INR 641.90 | 900 |
| 2026-09-29 | INR 664.90 | +5.00% | INR 635.00 | INR 680.00 | INR 633.25 | 592 |
| 2026-09-28 | INR 633.25 | -3.26% | INR 671.00 | INR 671.00 | INR 625.00 | 1.74K |
| 2026-09-25 | INR 654.60 | -0.97% | INR 660.00 | INR 677.00 | INR 640.05 | 874 |
| 2026-09-24 | INR 661.00 | +3.10% | INR 642.05 | INR 696.80 | INR 641.95 | 754 |
| 2026-09-23 | INR 641.15 | -4.53% | INR 718.75 | INR 719.00 | INR 620.00 | 1.23K |
| 2026-09-22 | INR 671.55 | -1.15% | INR 685.00 | INR 685.35 | INR 670.05 | 132 |
| 2026-09-21 | INR 679.35 | -2.57% | INR 676.55 | INR 710.00 | INR 676.30 | 869 |
| 2026-09-18 | INR 697.30 | +4.58% | INR 670.05 | INR 724.90 | INR 670.00 | 995 |
| 2026-09-17 | INR 666.75 | +0.57% | INR 669.65 | INR 679.05 | INR 663.00 | 204 |
| 2026-09-16 | INR 663.00 | -2.57% | INR 680.50 | INR 680.50 | INR 651.00 | 854 |
| 2026-09-15 | INR 680.50 | -8.16% | INR 740.95 | INR 740.95 | INR 613.50 | 4.98K |
| 2026-09-14 | INR 740.95 | 0.00% | INR 740.95 | INR 740.95 | INR 740.95 | 0 |
| 2026-09-11 | INR 740.95 | -2.83% | INR 762.50 | INR 762.50 | INR 740.40 | 97 |
| 2026-09-10 | INR 762.50 | -3.15% | INR 790.00 | INR 793.95 | INR 755.00 | 1.56K |
| 2026-09-09 | INR 787.30 | +4.63% | INR 752.45 | INR 799.00 | INR 752.45 | 4.16K |
| 2026-09-08 | INR 752.45 | +4.87% | INR 713.95 | INR 779.00 | INR 713.00 | 5.69K |
| 2026-09-07 | INR 717.50 | -2.31% | INR 735.00 | INR 735.00 | INR 717.10 | 4.49K |
| 2026-09-04 | INR 734.45 | +0.74% | INR 729.00 | INR 743.90 | INR 729.00 | 277 |
| 2026-09-03 | INR 729.05 | +0.72% | INR 720.15 | INR 739.10 | INR 715.15 | 207 |
| 2026-09-02 | INR 723.85 | -2.22% | INR 725.05 | INR 738.85 | INR 704.15 | 707 |
| 2026-09-01 | INR 740.25 | +1.93% | INR 726.00 | INR 745.95 | INR 719.95 | 773 |
| 2026-08-31 | INR 726.20 | -1.39% | INR 736.45 | INR 755.70 | INR 720.30 | 301 |
| 2026-08-28 | INR 736.45 | +0.02% | INR 744.00 | INR 744.00 | INR 719.70 | 500 |
| 2026-08-27 | INR 736.30 | +0.84% | INR 730.00 | INR 746.00 | INR 725.10 | 108 |
| 2026-08-26 | INR 730.15 | -0.07% | INR 734.10 | INR 740.00 | INR 730.05 | 141 |
| 2026-08-25 | INR 730.65 | -0.31% | INR 731.15 | INR 743.90 | INR 730.00 | 1.46K |
| 2026-08-24 | INR 732.95 | -0.13% | INR 738.05 | INR 740.00 | INR 730.00 | 746 |
| 2026-08-21 | INR 733.90 | -2.54% | INR 752.50 | INR 779.65 | INR 730.00 | 628 |
| 2026-08-20 | INR 753.00 | +2.95% | INR 731.40 | INR 772.80 | INR 730.00 | 6.16K |
| 2026-08-19 | INR 731.40 | +0.19% | INR 744.95 | INR 750.00 | INR 730.40 | 386 |
| 2026-08-18 | INR 730.00 | -2.37% | INR 747.75 | INR 762.95 | INR 717.00 | 1.61K |
| 2026-08-17 | INR 747.70 | +2.44% | INR 710.10 | INR 780.00 | INR 710.10 | 1.60K |
| 2026-08-14 | INR 729.90 | +2.11% | INR 719.80 | INR 739.40 | INR 709.30 | 2.26K |
| 2026-08-13 | INR 714.85 | -0.89% | INR 711.00 | INR 724.80 | INR 710.95 | 811 |
| 2026-08-12 | INR 721.30 | +1.16% | INR 743.95 | INR 743.95 | INR 719.60 | 1.09K |
| 2026-08-11 | INR 713.05 | -1.05% | INR 731.00 | INR 735.00 | INR 703.65 | 847 |
| 2026-08-10 | INR 720.60 | -1.75% | INR 706.05 | INR 731.95 | INR 696.00 | 840 |
| 2026-08-07 | INR 733.45 | +2.74% | INR 741.90 | INR 741.90 | INR 722.00 | 152 |
| 2026-08-06 | INR 713.90 | -1.45% | INR 718.00 | INR 724.40 | INR 703.40 | 223 |
| 2026-08-05 | INR 724.40 | +2.88% | INR 712.50 | INR 733.80 | INR 704.10 | 244 |
| 2026-08-04 | INR 704.10 | -0.36% | INR 706.50 | INR 712.40 | INR 697.00 | 405 |
| 2026-08-03 | INR 706.65 | +0.89% | INR 712.50 | INR 721.00 | INR 700.00 | 769 |
| 2026-07-31 | INR 700.45 | -0.45% | INR 733.00 | INR 733.00 | INR 700.00 | 159 |
| 2026-07-30 | INR 703.65 | -2.09% | INR 702.05 | INR 747.00 | INR 698.00 | 320 |
| 2026-07-29 | INR 718.70 | +0.01% | INR 718.55 | INR 750.00 | INR 709.00 | 321 |
| 2026-07-28 | INR 718.60 | +1.28% | INR 709.50 | INR 746.85 | INR 702.00 | 116 |
| 2026-07-27 | INR 709.50 | +3.57% | INR 692.05 | INR 712.00 | INR 680.05 | 588 |
| 2026-07-24 | INR 685.05 | -0.83% | INR 695.30 | INR 706.00 | INR 675.00 | 165 |
| 2026-07-23 | INR 690.80 | -0.95% | INR 697.50 | INR 712.00 | INR 690.00 | 1.32K |
| 2026-07-22 | INR 697.45 | -2.06% | INR 716.80 | INR 720.00 | INR 691.00 | 458 |
| 2026-07-21 | INR 712.15 | +2.03% | INR 698.00 | INR 724.00 | INR 692.00 | 373 |
| 2026-07-20 | INR 698.00 | -2.89% | INR 703.05 | INR 714.90 | INR 666.00 | 817 |
| 2026-07-17 | INR 718.80 | -2.46% | INR 714.75 | INR 736.00 | INR 714.60 | 142 |
| 2026-07-16 | INR 736.95 | +0.43% | INR 743.00 | INR 743.00 | INR 712.00 | 342 |
| 2026-07-15 | INR 733.80 | +3.68% | INR 718.00 | INR 735.00 | INR 705.00 | 712 |
| 2026-07-14 | INR 707.75 | -0.99% | INR 714.80 | INR 715.00 | INR 704.00 | 182 |
| 2026-07-13 | INR 714.80 | -1.05% | INR 722.40 | INR 739.00 | INR 704.00 | 2.64K |
| 2026-07-10 | INR 722.40 | -2.09% | INR 737.85 | INR 737.85 | INR 720.00 | 167 |
| 2026-07-09 | INR 737.85 | +2.48% | INR 720.10 | INR 758.80 | INR 715.00 | 678 |
| 2026-07-08 | INR 720.00 | -2.65% | INR 740.00 | INR 749.95 | INR 712.00 | 532 |
| 2026-07-07 | INR 739.60 | -1.34% | INR 749.00 | INR 760.00 | INR 735.00 | 559 |
| 2026-07-06 | INR 749.65 | -1.08% | INR 746.00 | INR 759.00 | INR 735.00 | 437 |
| 2026-07-03 | INR 757.85 | -0.47% | INR 761.40 | INR 761.40 | INR 740.00 | 248 |
| 2026-07-02 | INR 761.40 | +3.19% | INR 732.90 | INR 763.00 | INR 732.90 | 1.15K |
| 2026-07-01 | INR 737.85 | -2.83% | INR 734.35 | INR 750.75 | INR 731.05 | 474 |
| 2026-06-30 | INR 759.35 | +1.80% | INR 755.50 | INR 773.00 | INR 727.50 | 925 |
| 2026-06-29 | INR 745.95 | +4.07% | INR 734.80 | INR 778.90 | INR 714.55 | 2.96K |
| 2026-06-26 | INR 716.80 | 0.00% | INR 716.80 | INR 716.80 | INR 716.80 | 0 |
| 2026-06-25 | INR 716.80 | +0.64% | INR 747.25 | INR 747.25 | INR 704.00 | 525 |
| 2026-06-24 | INR 712.25 | -2.18% | INR 727.00 | INR 728.00 | INR 706.20 | 294 |
| 2026-06-23 | INR 728.15 | +1.34% | INR 749.90 | INR 749.90 | INR 688.00 | 2.48K |
| 2026-06-22 | INR 718.55 | +2.33% | INR 705.00 | INR 749.90 | INR 688.35 | 2.16K |
| 2026-06-19 | INR 702.20 | +0.03% | INR 690.05 | INR 719.00 | INR 690.05 | 607 |
| 2026-06-18 | INR 702.00 | -2.06% | INR 741.70 | INR 741.70 | INR 690.60 | 1.13K |
| 2026-06-17 | INR 716.75 | +1.65% | INR 728.95 | INR 759.95 | INR 700.30 | 1.44K |
| 2026-06-16 | INR 705.15 | +2.35% | INR 720.00 | INR 729.00 | INR 701.10 | 646 |
| 2026-06-15 | INR 688.95 | -0.92% | INR 695.35 | INR 729.60 | INR 675.00 | 1.40K |
| 2026-06-12 | INR 695.35 | +1.19% | INR 687.15 | INR 741.00 | INR 687.15 | 1.19K |
| 2026-06-11 | INR 687.15 | -0.16% | INR 688.25 | INR 695.10 | INR 686.00 | 147 |
| 2026-06-10 | INR 688.25 | -1.40% | INR 698.00 | INR 718.75 | INR 687.45 | 1.27K |
| 2026-06-09 | INR 698.00 | -1.68% | INR 715.00 | INR 715.00 | INR 692.10 | 744 |
| 2026-06-08 | INR 709.95 | -1.96% | INR 719.90 | INR 719.90 | INR 703.00 | 485 |
| 2026-06-05 | INR 724.15 | -0.46% | INR 739.90 | INR 739.90 | INR 722.00 | 88 |
| 2026-06-04 | INR 727.50 | +2.06% | INR 715.00 | INR 745.00 | INR 712.05 | 688 |
| 2026-06-03 | INR 712.85 | -3.57% | INR 742.95 | INR 742.95 | INR 699.95 | 771 |
| 2026-06-02 | INR 739.25 | -0.17% | INR 754.00 | INR 754.00 | INR 720.15 | 715 |
| 2026-06-01 | INR 740.50 | -6.47% | INR 790.00 | INR 790.00 | INR 731.95 | 1.97K |
| 2026-05-29 | INR 791.70 | +0.12% | INR 823.00 | INR 823.00 | INR 780.00 | 1.84K |