Ravindra Energy

Ravindra Energy Ltd Historical Data

NSEBSE

₹150.71

(-0.93%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	148	153	146.42	151.37	2,022	1,77,76,234.83	70,875
30-Oct-2025	152.99	160.79	151.5	158.22	4,361	4,06,48,292.42	1,60,936
31-Oct-2025	160	171	156.15	164.66	3,123	4,50,67,326.14	1,89,338
03-Nov-2025	167.77	170	157.06	160.67	3,555	3,14,59,479.15	1,04,440
04-Nov-2025	161.8	161.8	152.1	154.55	2,031	2,75,72,372.11	1,28,014
06-Nov-2025	167.9	170	159	161.79	7,682	16,07,81,464.9	3,54,000
07-Nov-2025	161.79	166.48	155.7	161.3	4,073	3,35,74,544.16	85,936
10-Nov-2025	160	161.71	155.21	159.36	3,363	2,28,02,545.51	78,656
11-Nov-2025	160.7	162.99	156	161.06	2,303	1,76,54,019.7	66,288
12-Nov-2025	158.5	170.48	158.5	163.89	3,118	4,06,79,516.68	1,30,272
13-Nov-2025	165.99	170	164	167.89	2,344	3,17,22,602.9	1,33,739
14-Nov-2025	168	183.95	167.81	174.55	13,430	22,98,40,702.64	5,78,401
17-Nov-2025	176	179.9	168.06	169.52	4,756	6,45,16,092.06	2,53,615
18-Nov-2025	169.51	173	166.3	171.28	4,530	6,07,81,763.81	2,37,447
19-Nov-2025	171	174	168	168.85	2,072	2,34,76,811.52	72,132
20-Nov-2025	168	170	163	164.69	2,163	2,12,25,822.88	74,547
21-Nov-2025	166.96	166.96	162	163.04	2,551	2,03,13,930.25	70,228
24-Nov-2025	165.99	165.99	156	157.6	1,855	1,85,51,146.97	82,980
25-Nov-2025	157	159	151.35	151.85	2,154	2,38,33,392.54	1,02,005
26-Nov-2025	151.68	156.5	150.63	151.56	1,875	1,81,89,659.08	72,146
27-Nov-2025	154	154	150	152.12	1,255	1,36,17,039.86	58,611
28-Nov-2025	152.12	153	148.01	150.71	1,576	1,12,49,032.07	40,328

Ravindra Energy: Related NEWS

No Record Found

Invest wise with Expert advice