Ravindra Energy

Ravindra Energy Ltd Historical Data

NSEBSE

₹157.95

(-1.86%)

Dec 16, 2025|10:55:51 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Dec-2025	150	153.55	149	150.45	1,308	1,03,15,378.66	43,064
02-Dec-2025	150.45	158.05	147.31	153.6	4,078	3,90,71,781.73	1,54,795
03-Dec-2025	154	156.39	150.1	152.52	3,006	2,53,57,735.86	78,062
04-Dec-2025	151	155	150	150.17	1,794	1,48,47,032.49	48,218
05-Dec-2025	150.44	156	149	153.57	3,240	2,71,07,937.87	89,286
08-Dec-2025	154	154	146	147.11	1,961	1,82,43,805.99	82,957
09-Dec-2025	148	156.94	142.99	155.61	3,861	3,31,51,389.21	1,16,686
10-Dec-2025	154.05	156	150.51	152.49	1,704	1,21,27,227.36	32,770
11-Dec-2025	151	161	150.5	158.07	2,501	1,93,59,548.66	68,545
12-Dec-2025	158.1	166.97	158.1	165.52	3,704	2,89,18,607.48	83,516
15-Dec-2025	165.45	166	158.1	160.94	1,922	89,43,501.13	23,973

Ravindra Energy: Related NEWS

No Record Found

Invest wise with Expert advice