BSE - Delayed Quote INR

Ravindra Energy Limited (RELTD.BO)

99.95
+2.45
+(2.51%)
At close: May 9 at 3:29:35 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 202595.05100.0593.1099.3099.3032,340
May 8, 2025107.15107.8096.6097.5097.5029,043
May 7, 202594.05106.2094.05104.10104.105,105
May 6, 2025109.55109.55101.20102.45102.4515,717
May 5, 2025104.05111.25104.05109.40109.4013,357
May 2, 2025109.50113.40106.00108.25108.259,917
Apr 30, 2025113.10113.90109.00109.30109.306,469
Apr 29, 2025115.10115.30111.95113.40113.406,456
Apr 28, 2025118.00118.80112.50113.60113.605,293
Apr 25, 2025121.95122.75114.00117.15117.1518,417
Apr 24, 2025122.85124.40122.45123.20123.204,897
Apr 23, 2025125.00125.70121.35123.30123.308,265
Apr 22, 2025124.20126.00123.00123.90123.9015,589
Apr 21, 2025121.50126.80121.00124.05124.0510,087
Apr 17, 2025122.40124.40120.95121.40121.4013,961
Apr 16, 2025123.05123.40119.25121.95121.9513,207
Apr 15, 2025118.70125.00118.70122.25122.2513,302
Apr 11, 2025122.50122.50117.90118.70118.706,879
Apr 9, 2025119.30119.30115.35116.45116.453,810
Apr 8, 2025127.70127.70117.00120.15120.1515,789
Apr 7, 2025124.85124.85115.00117.45117.4514,910
Apr 4, 2025133.15133.15124.70126.35126.357,275
Apr 3, 2025132.00135.10130.00132.40132.4011,564
Apr 2, 2025129.75131.50126.15129.80129.8012,618
Apr 1, 2025128.95133.25124.65128.55128.5521,028
Mar 28, 2025112.25132.00112.25128.05128.059,068
Mar 27, 2025130.35130.35119.00124.55124.5520,259
Mar 26, 2025125.60126.50119.05120.05120.0510,018
Mar 25, 2025124.20129.80122.75123.70123.7012,597
Mar 24, 2025126.10135.40126.10128.90128.9013,231
Mar 21, 2025133.95137.00128.80133.45133.4516,963
Mar 20, 2025118.50128.80118.50128.80128.8024,844
Mar 19, 2025112.00118.90112.00117.10117.1023,610
Mar 18, 2025112.95113.70109.90112.60112.6013,735
Mar 17, 2025114.00114.00107.50108.00108.002,260
Mar 13, 2025111.00111.00106.25108.15108.1510,346
Mar 12, 2025107.65112.95107.50108.50108.505,300
Mar 11, 2025111.40112.00104.95111.35111.3519,995
Mar 10, 2025115.85118.35113.50113.90113.9011,150
Mar 7, 2025118.00118.00114.85116.50116.505,883
Mar 6, 2025121.80121.80114.00115.05115.055,953
Mar 5, 2025109.60114.25109.45112.85112.858,842
Mar 4, 2025104.75111.85103.05107.90107.9012,577
Mar 3, 2025113.00113.00105.00107.25107.2511,843
Feb 28, 2025110.85113.00108.50110.75110.758,533
Feb 27, 2025122.15122.15112.35113.15113.159,921
Feb 25, 2025120.40121.95118.05119.75119.753,899
Feb 24, 2025115.05124.00113.65118.75118.7515,787
Feb 21, 2025123.90124.00118.00119.90119.9012,041
Feb 20, 2025121.80124.00115.25121.50121.5014,299
Feb 19, 2025112.00119.40108.55119.40119.4016,290
Feb 18, 2025110.50114.70107.30108.55108.555,204
Feb 17, 2025112.05116.95110.00112.90112.908,732
Feb 14, 2025123.50123.50113.00114.55114.5512,697
Feb 13, 2025118.45123.90118.00121.40121.409,742
Feb 12, 2025119.85123.45110.35120.65120.6527,511
Feb 11, 2025121.55125.85115.00116.95116.9532,164
Feb 10, 2025131.50137.95123.05125.75125.7513,950
Feb 7, 2025132.60139.25131.20133.75133.7511,140
Feb 6, 2025144.00145.00130.20131.60131.6038,437
Feb 5, 2025139.70139.70136.95138.90138.9055,137
Feb 4, 2025132.95133.05126.75133.05133.056,888
Feb 3, 2025129.75129.75122.00126.75126.756,565
Feb 1, 2025129.75135.65124.05127.10127.1061,197
Jan 31, 2025127.00129.20122.60129.20129.2021,056
Jan 30, 2025119.45123.05113.00123.05123.0529,167
Jan 29, 2025109.45117.20109.45117.20117.2012,299
Jan 28, 2025109.60114.30104.15111.65111.6525,923
Jan 27, 2025114.45114.45109.60109.60109.6011,165
Jan 24, 2025121.00121.00112.45115.35115.3511,097
Jan 23, 2025119.40120.20115.70118.35118.357,070
Jan 22, 2025124.00124.50115.15118.05118.0519,051
Jan 21, 2025121.10126.50119.80121.20121.209,406
Jan 20, 2025123.95126.00121.05124.05124.0525,574
Jan 17, 2025129.45129.45123.40124.55124.5520,563
Jan 16, 2025126.20129.00121.10124.95124.9527,592
Jan 15, 2025118.85123.20116.50123.20123.2011,676
Jan 14, 2025119.00119.00114.90117.35117.3512,980
Jan 13, 2025119.95122.00117.30117.30117.3016,185
Jan 10, 2025120.35124.90120.00123.45123.4517,988
Jan 9, 2025125.05130.00122.40125.45125.4515,670
Jan 8, 2025131.00131.65126.50128.05128.055,852
Jan 7, 2025123.05133.95123.05130.10130.1023,783
Jan 6, 2025136.45136.45128.15128.15128.1545,380
Jan 3, 2025138.50138.80131.00134.85134.8590,275
Jan 2, 2025126.85132.20126.55132.20132.2021,151
Jan 1, 2025126.00127.90123.25125.95125.9515,366
Dec 31, 2024121.55126.10121.55125.90125.906,746
Dec 30, 2024120.30125.00120.30122.80122.8013,284
Dec 27, 2024128.35128.45122.00123.45123.4516,600
Dec 26, 2024135.00135.00126.70128.35128.359,505
Dec 24, 2024132.40133.50128.00133.35133.351,406
Dec 23, 2024130.10134.50129.00129.25129.257,936
Dec 20, 2024129.35134.25129.35133.00133.009,485
Dec 19, 2024134.00138.00131.85134.05134.0517,338
Dec 18, 2024143.85147.90133.95138.60138.6039,393
Dec 17, 2024133.05142.90133.05141.00141.0025,278
Dec 16, 2024133.70136.80130.00136.65136.658,964
Dec 13, 2024132.20139.00129.00130.30130.3021,561
Dec 12, 2024137.45139.00133.10135.40135.4013,845
Dec 11, 2024144.00144.00134.35138.25138.2514,592
Dec 10, 2024144.65144.65137.00141.30141.305,966
Dec 9, 2024137.60147.00137.60142.45142.4521,098
Dec 6, 2024143.00146.90140.30142.10142.1010,287
Dec 5, 2024145.00149.40141.20145.85145.8537,515
Dec 4, 2024151.20158.20143.65148.60148.6048,759
Dec 3, 2024145.05151.20145.00151.20151.2057,695
Dec 2, 2024140.50144.00137.90144.00144.00125,563
Nov 29, 2024133.00139.00129.50137.15137.1518,258
Nov 28, 2024135.50138.85131.25135.10135.1011,823
Nov 27, 2024131.00132.30126.00132.30132.3016,089
Nov 26, 2024118.05126.00118.05126.00126.00414,110
Nov 25, 2024124.90124.90120.00120.00120.007,665
Nov 22, 2024117.80119.20113.00119.20119.20606,531
Nov 21, 2024118.90118.90111.60113.55113.5533,366
Nov 19, 2024112.40117.00112.00116.80116.8045,765
Nov 18, 2024107.20114.80106.80111.45111.4527,038
Nov 14, 2024112.15117.00110.40112.40112.4034,376
Nov 13, 2024118.50118.50116.20116.20116.2025,357
Nov 12, 2024126.90126.90121.00122.30122.309,528
Nov 11, 2024124.35130.00124.00124.50124.5012,826
Nov 8, 2024133.50136.00130.45130.45130.4513,924
Nov 7, 2024138.05142.00133.05137.30137.3012,623
Nov 6, 2024128.25138.00128.25135.45135.4519,173
Nov 4, 2024137.50137.50130.15131.35131.3514,238
Nov 1, 2024137.60140.10135.00137.00137.005,123
Oct 31, 2024130.40133.45127.55133.45133.458,137
Oct 29, 2024126.00130.50121.00128.30128.3021,717
Oct 28, 2024123.15132.50122.85124.30124.3037,997
Oct 25, 2024131.00141.35129.30129.30129.3051,170
Oct 24, 2024136.40140.00136.10136.10136.1039,982
Oct 23, 2024144.00147.50143.25143.25143.2565,825
Oct 22, 2024150.75150.75140.00150.75150.75328,058
Oct 21, 2024143.60143.60143.60143.60143.6022,837
Oct 18, 2024131.70136.80126.25136.80136.8077,874
Oct 17, 2024124.10130.30121.00130.30130.3043,533
Oct 16, 2024125.80126.00123.10124.10124.106,857
Oct 15, 2024123.40129.85121.10126.05126.0588,006
Oct 14, 2024129.10130.50125.45127.45127.45164,924
Oct 11, 2024138.50138.50128.00132.05132.0523,191
Oct 10, 2024131.95134.50130.70134.50134.5036,226
Oct 9, 2024129.05133.00125.10128.10128.1037,001
Oct 8, 2024131.45145.25131.45131.45131.45152,252
Oct 7, 2024148.75149.90138.35138.35138.35107,845
Oct 4, 2024145.60145.60140.00145.60145.60180,571
Oct 3, 2024125.50138.70125.50138.70138.70321,807
Oct 1, 2024132.10132.10132.10132.10132.105,179
Sep 30, 2024139.04142.00139.04139.04139.0455,389
Sep 27, 2024146.35146.35146.35146.35146.358,189
Sep 26, 2024166.95166.95154.05154.05154.05398,126
Sep 25, 2024162.15162.15146.71162.15162.151,357,442
Sep 24, 2024154.43154.43150.00154.43154.43393,565
Sep 23, 2024147.08147.08147.08147.08147.0892,173
Sep 20, 2024140.08140.08140.08140.08140.08204,837
Sep 19, 2024133.41133.41124.15133.41133.411,226,519
Sep 18, 2024127.06127.06127.06127.06127.06119,263
Sep 17, 2024121.01121.01121.01121.01121.01104,464
Sep 16, 2024115.25115.25115.25115.25115.2524,483
Sep 13, 2024109.77109.77109.77109.77109.7730,413
Sep 12, 2024104.55104.55104.55104.55104.5517,559
Sep 11, 202499.5899.5899.5899.5899.5845,620
Sep 10, 202494.8494.8494.8494.8494.8426,932
Sep 9, 202490.3390.3390.3390.3390.3342,067
Sep 6, 202486.0386.0386.0386.0386.0359,547
Sep 5, 202479.0081.9675.0081.9481.9494,549
Sep 4, 202476.7978.5074.0078.0678.0648,883
Sep 3, 202475.9975.9975.9975.9975.994,202
Sep 2, 202471.9072.3870.9972.3872.387,926
Aug 30, 202471.0071.0066.4768.9468.9473,202
Aug 29, 202471.9473.0569.5069.9669.9642,865
Aug 28, 202472.8172.8170.8271.0471.0429,605
Aug 26, 202477.0078.5471.7972.1872.1849,037
Aug 23, 202481.2081.2075.5575.5575.5550,080
Aug 22, 202481.5781.5977.0079.5279.5237,581
Aug 21, 202475.5077.7175.5077.7177.7128,318
Aug 20, 202475.0076.2469.9874.0174.0184,403
Aug 19, 202470.5472.6168.9172.6172.6151,860
Aug 16, 202470.4270.5065.7669.1669.1637,494
Aug 14, 202472.3272.3268.5069.0469.0410,095
Aug 13, 202472.9373.1270.0070.9070.9039,957
Aug 12, 202474.9175.2668.7073.0673.0646,040
Aug 9, 202475.5076.1271.0571.6871.6848,064
Aug 8, 202479.5781.0074.6074.7874.7851,427
Aug 7, 202475.9578.0273.9378.0078.0013,082
Aug 6, 202476.5778.6973.9374.3174.3113,847