Ravindra Energy

Ravindra Energy Ltd Historical Data

NSEBSE

₹147.11

(-1.54%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	138.25	145.65	137.1	143.04	2,694	1,82,73,643.9	72,339
22-Jan-2026	144	149.9	144	145.55	1,642	1,12,89,120.02	33,616
23-Jan-2026	145.44	147	142.2	142.86	1,452	90,47,985.61	35,280
27-Jan-2026	141.81	155	140	152.68	3,293	2,95,39,186.02	1,05,711
28-Jan-2026	154	158.04	152.61	154.83	2,140	2,32,98,297.4	78,441
29-Jan-2026	154	155	148.3	150.51	2,913	1,71,96,910.83	45,031
30-Jan-2026	150	150	146	146.64	1,962	1,10,80,580.62	44,224
01-Feb-2026	148.5	149.5	145.53	148.03	1,092	52,23,236.84	16,970
02-Feb-2026	148	153.5	145.42	151.33	3,453	2,59,47,134.9	62,643
03-Feb-2026	153.5	155	148.84	149.56	1,268	1,33,34,212.93	43,174
04-Feb-2026	146.1	153.45	146.1	149.37	1,389	84,90,087.45	25,743
05-Feb-2026	150	150.89	147.02	149.05	909	60,59,858.87	20,353
06-Feb-2026	148	150.4	146.53	149.07	912	69,85,193.21	25,580
09-Feb-2026	150	152.16	149.37	150.78	1,058	1,38,11,785.09	58,596
10-Feb-2026	150.6	153.8	149.85	152.82	1,434	1,34,89,908.16	54,494
11-Feb-2026	152	158.76	151.5	152.07	1,956	1,67,99,242.49	60,115
12-Feb-2026	151	155.2	148.81	152.3	2,095	1,90,52,230.54	69,738
13-Feb-2026	152.2	156.8	149.1	150.22	2,637	2,94,91,487.57	1,23,686
16-Feb-2026	149.77	151.19	147.22	150.06	1,367	1,06,94,759.94	37,609
17-Feb-2026	148.02	151.06	147	148.72	1,237	1,07,07,324.74	36,522
18-Feb-2026	149	151	148.54	150.15	1,019	79,84,312.7	28,477
19-Feb-2026	150.15	151.5	148.61	149.41	1,139	1,66,75,074.5	86,172

Ravindra Energy: Related NEWS

No Record Found

Invest wise with Expert advice