Ravindra Energy

Ravindra Energy Ltd Historical Data

NSEBSE

₹142.14

(-2.71%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	175	184.25	172.17	179.46	7,148	14,22,99,672.8	3,56,241
19-Sep-2025	178.95	188.43	175.51	182.64	5,189	12,03,11,526.3	3,16,628
22-Sep-2025	184	191.77	178.5	181.72	5,256	19,78,04,441.91	4,81,668
23-Sep-2025	181.8	182.8	172.63	173.75	4,909	5,67,64,639.63	1,77,035
24-Sep-2025	172.9	175.8	167.32	169.03	5,387	4,18,52,314.31	1,37,128
25-Sep-2025	174	177.48	168.1	170.67	5,547	8,34,98,725.37	2,02,523
26-Sep-2025	167.99	171.63	163	163.97	5,981	3,78,14,845.28	1,06,633
29-Sep-2025	167.9	167.9	158.57	159.65	4,718	2,40,23,181.84	78,309
30-Sep-2025	162.84	164.82	156.1	158.65	3,222	2,43,97,182.33	69,975
01-Oct-2025	158.97	166.58	158.83	166.58	2,144	3,21,19,322.19	1,07,769
03-Oct-2025	168	169.67	160.7	165.78	4,148	2,62,10,533.74	80,833
06-Oct-2025	167.7	174.06	166.02	168.08	2,690	2,96,13,748.93	86,291
07-Oct-2025	170	170.05	159.67	159.68	2,787	4,49,67,437.31	1,35,682
08-Oct-2025	160	163.19	155.03	155.99	2,720	2,56,38,570.26	82,405
09-Oct-2025	153.65	158.94	153.65	154.36	1,836	1,98,06,111	62,661
10-Oct-2025	155.28	159.18	152	152.51	2,251	2,10,50,574.25	61,126
13-Oct-2025	150.22	151.94	143.44	145.66	2,655	2,06,63,852.19	76,451
14-Oct-2025	145	146.8	140	141.95	2,592	1,53,06,501.31	56,418
15-Oct-2025	142.89	149.01	141.41	145.25	2,524	3,81,21,203.8	1,97,267
16-Oct-2025	148.9	148.9	143.69	146.1	1,861	1,42,02,247.89	56,281
17-Oct-2025	149.9	149.9	140	142.14	2,310	1,42,90,219.13	43,497

Ravindra Energy: Related NEWS

No Record Found

Invest wise with Expert advice