Ravindra Energy

Ravindra Energy Ltd Historical Data

NSEBSE

₹145.29

(1.57%)

Jan 22, 2026|11:39:57 AM

Invest wise with Expert advice

From Date

22/12/2025

To Date

22/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Dec-2025	166.09	167.16	163.9	165.25	1,559	1,53,15,148.22	57,226
24-Dec-2025	166.5	169.9	165.06	168.33	2,384	2,15,32,307.47	72,813
26-Dec-2025	168.3	169	165.4	166.61	3,807	1,99,90,012.83	65,756
29-Dec-2025	168.5	168.51	158.15	161.68	3,430	2,91,42,593.47	1,07,778
30-Dec-2025	162.97	162.97	157	158.11	2,396	1,29,31,395.94	36,535
31-Dec-2025	157.65	161.75	157.64	158.86	1,301	88,82,614.19	36,429
01-Jan-2026	159.5	159.97	156	156.74	2,262	3,20,68,554.41	1,32,237
02-Jan-2026	157	158.77	156	156.51	1,626	1,12,96,177.62	36,512
05-Jan-2026	156.8	156.8	152.82	154.02	1,588	2,06,93,555.78	87,591
06-Jan-2026	154.5	154.5	146.15	147.3	2,620	2,78,27,712.12	1,24,975
07-Jan-2026	148.5	150.55	146.56	149.04	1,478	1,07,10,749.35	39,779
08-Jan-2026	149.5	149.86	141	142.32	2,047	1,93,10,259.99	81,983
09-Jan-2026	143	154.5	137.6	140.79	12,047	13,48,95,164.92	2,35,803
12-Jan-2026	141.77	156.48	139	148.37	41,116	58,95,58,978.27	4,16,223
13-Jan-2026	149.56	160.8	145	159.72	12,735	13,85,83,290.03	2,64,984
14-Jan-2026	157.6	162	153.86	157.83	5,410	4,74,12,639.7	1,25,958
16-Jan-2026	151.48	155	145.4	149.49	8,511	7,56,63,191.56	1,62,922
19-Jan-2026	148.91	148.91	138.2	144.88	3,535	2,89,41,675.07	70,706
20-Jan-2026	145	146	139.1	140.36	2,895	2,71,70,170.21	1,18,554
21-Jan-2026	138.25	145.65	137.1	143.04	2,694	1,82,73,643.9	72,339

Ravindra Energy: Related NEWS

No Record Found

Invest wise with Expert advice