Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Ravindra Energy Limited (RELTD.NS)

Compare
117.39
-8.92
(-7.06%)
At close: 3:29:32 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025116.01122.99114.58117.39117.39108,764
Apr 4, 2025133.00133.30124.76126.31126.3187,672
Apr 3, 2025131.00135.00130.64132.51132.5191,449
Apr 2, 2025126.25132.00126.09130.04130.0475,940
Apr 1, 2025127.00134.40125.32128.47128.47103,614
Mar 28, 2025125.20130.33125.00127.38127.38144,187
Mar 27, 2025122.00125.99119.72124.79124.7961,190
Mar 26, 2025126.20127.02119.25119.77119.7781,765
Mar 25, 2025129.70129.95122.40123.77123.7780,108
Mar 24, 2025127.50135.19127.50128.83128.8376,170
Mar 21, 2025133.48136.80127.51133.25133.25187,283
Mar 20, 2025119.00128.83119.00128.83128.83201,114
Mar 19, 2025115.00119.49113.00117.12117.1251,006
Mar 18, 2025110.00114.00109.43112.20112.2060,364
Mar 17, 2025109.98110.18107.00108.57108.5756,967
Mar 13, 2025109.70110.00107.61108.42108.4238,814
Mar 12, 2025112.44113.10106.81108.19108.1972,843
Mar 11, 2025111.92113.00108.99111.58111.5881,231
Mar 10, 2025116.00118.20111.00113.93113.9352,153
Mar 7, 2025114.52118.18114.33115.71115.7142,382
Mar 6, 2025118.80118.80113.51115.19115.1958,109
Mar 5, 2025109.60115.00109.60113.38113.3868,008
Mar 4, 2025101.60111.89101.60107.44107.44126,626
Mar 3, 2025111.95111.95103.81107.64107.64114,146
Feb 28, 2025109.00113.18107.50110.57110.5770,019
Feb 27, 2025120.60120.60112.00113.18113.1885,445
Feb 25, 2025120.85121.72118.15119.75119.7525,013
Feb 24, 2025115.05124.78113.48118.54118.5478,657
Feb 21, 2025124.00124.20117.51119.65119.6534,300
Feb 20, 2025121.40124.29116.11121.72121.7253,827
Feb 19, 2025110.70119.36108.62119.36119.3685,517
Feb 18, 2025112.00115.48106.50108.51108.51102,866
Feb 17, 2025119.64119.64109.21113.43113.4374,284
Feb 14, 2025123.60123.60112.50114.32114.3284,587
Feb 13, 2025123.30125.79118.31121.15121.1544,445
Feb 12, 2025118.90123.50110.11120.84120.84165,411
Feb 11, 2025121.52126.59114.21117.48117.48166,699
Feb 10, 2025139.00140.00122.10124.72124.72114,752
Feb 7, 2025131.83139.20130.98134.10134.10128,777
Feb 6, 2025142.99143.00130.91131.83131.83115,494
Feb 5, 2025140.54140.54135.10137.93137.93340,358
Feb 4, 2025128.00133.85126.43133.85133.8571,079
Feb 3, 2025126.99128.99121.00127.48127.4853,142
Feb 1, 2025130.50135.20125.00127.19127.19150,503
Jan 31, 2025127.49128.77122.55128.77128.7759,281
Jan 30, 2025118.80122.64118.49122.64122.6450,628
Jan 29, 2025115.90116.80110.84116.80116.8029,682
Jan 28, 2025114.55114.55104.16111.24111.2469,776
Jan 27, 2025111.35114.69109.10109.10109.1035,324
Jan 24, 2025121.29121.29113.16114.85114.8548,276
Jan 23, 2025121.20121.45116.00119.12119.1254,619
Jan 22, 2025126.00126.00115.35117.03117.0373,507
Jan 21, 2025125.06127.00119.95121.43121.4358,801
Jan 20, 2025125.03126.66121.11123.48123.4862,626
Jan 17, 2025127.90129.50123.11124.01124.0173,947
Jan 16, 2025126.90129.40121.99124.30124.3084,013
Jan 15, 2025120.50123.67117.00123.67123.6757,251
Jan 14, 2025118.11119.95115.00117.79117.7969,443
Jan 13, 2025118.01121.21116.21116.41116.4185,352
Jan 10, 2025128.99128.99120.32122.33122.33152,348
Jan 9, 2025126.00130.34122.24126.02126.0284,013
Jan 8, 2025129.70131.91126.00128.68128.6858,296
Jan 7, 2025126.50133.70126.22129.70129.7069,751
Jan 6, 2025132.46134.09127.06127.34127.34104,860
Jan 3, 2025138.66138.66130.80133.75133.75194,933
Jan 2, 2025126.89132.06126.26132.06132.0657,626
Jan 1, 2025124.99127.89124.03125.78125.7841,668
Dec 31, 2024123.54126.78122.00125.48125.4824,960
Dec 30, 2024123.39125.99121.50123.54123.5431,584
Dec 27, 2024128.00128.49122.10123.43123.4373,908
Dec 26, 2024134.75135.00126.05128.20128.20114,203
Dec 24, 2024132.45133.70130.00132.69132.6922,864
Dec 23, 2024130.35135.00129.10129.79129.7921,724
Dec 20, 2024133.59136.00129.20132.00132.0030,173
Dec 19, 2024133.50137.95131.60132.19132.1958,254
Dec 18, 2024140.37147.38135.10137.76137.7673,441
Dec 17, 2024138.00141.75135.22140.37140.3760,915
Dec 16, 2024133.01140.00128.60135.21135.2174,680
Dec 13, 2024131.75138.65130.00133.67133.6735,912
Dec 12, 2024134.51140.50132.41135.26135.2635,670
Dec 11, 2024140.39140.39135.15136.78136.7868,078
Dec 10, 2024143.90143.90139.05140.39140.3949,347
Dec 9, 2024142.85144.95136.55143.32143.3257,650
Dec 6, 2024145.47146.90139.01141.70141.7069,801
Dec 5, 2024142.30149.40138.99145.54145.54169,159
Dec 4, 2024156.56156.56144.30146.31146.31213,464
Dec 3, 2024143.80149.11143.50149.11149.11142,861
Dec 2, 2024139.40142.01138.01142.01142.0141,161
Nov 29, 2024133.90137.50130.00135.25135.2556,928
Nov 28, 2024134.00139.35131.00133.90133.90127,511
Nov 27, 2024126.46132.78123.99132.78132.7881,989
Nov 26, 2024123.30126.46117.10126.46126.4646,756
Nov 25, 2024124.70124.70118.22120.44120.4434,663
Nov 22, 2024115.95120.05112.10120.05120.0560,974
Nov 21, 2024115.80116.96111.90114.34114.3474,332
Nov 19, 2024115.00115.50111.12115.50115.5057,972
Nov 18, 2024107.00111.90106.82110.00110.00126,672
Nov 14, 2024112.45117.80112.45112.45112.45110,388
Nov 13, 2024118.37118.37118.37118.37118.3734,025
Nov 12, 2024126.00128.89122.15124.60124.6066,499
Nov 11, 2024129.98130.00124.14125.94125.9451,154
Nov 8, 2024135.99135.99126.54128.21128.2188,860
Nov 7, 2024140.00142.40132.75133.20133.2072,217
Nov 6, 2024132.50138.00128.10136.89136.8956,956
Nov 4, 2024138.00139.00130.00133.82133.8258,178
Nov 1, 2024139.30139.70132.05136.19136.1956,397
Oct 31, 2024130.75134.00127.83133.63133.6392,160
Oct 29, 2024128.40132.00122.20128.21128.21101,364
Oct 28, 2024123.50132.40122.38126.83126.83179,146
Oct 25, 2024131.01141.21128.83128.83128.83140,406
Oct 24, 2024137.00142.00135.62135.62135.62119,466
Oct 23, 2024144.00150.28142.76142.76142.76265,501
Oct 22, 2024150.28150.28143.00150.28150.28581,875
Oct 21, 2024143.13143.13143.13143.13143.1337,833
Oct 18, 2024131.50136.32128.00136.32136.32160,896
Oct 17, 2024124.89129.83119.55129.83129.83277,656
Oct 16, 2024124.10126.50122.25123.65123.65101,096
Oct 15, 2024126.90128.95121.33127.56127.56211,629
Oct 14, 2024130.59131.47127.71127.72127.72216,408
Oct 11, 2024136.50136.50127.79134.44134.44148,034
Oct 10, 2024132.95134.53132.80134.52134.52266,013
Oct 9, 2024130.00132.95126.10128.13128.13132,811
Oct 8, 2024130.65143.80130.65130.65130.65478,633
Oct 7, 2024149.39150.00137.53137.53137.53475,931
Oct 4, 2024144.77144.77139.94144.77144.77322,573
Oct 3, 2024124.75137.88124.75137.88137.882,440,179
Oct 1, 2024131.32131.32131.32131.32131.3231,225
Sep 30, 2024139.35141.27138.24138.24138.24106,463
Sep 27, 2024145.52145.52145.52145.52145.5257,264
Sep 26, 2024166.00166.39153.18153.18153.181,237,583
Sep 25, 2024161.25161.25147.15161.25161.252,778,375
Sep 24, 2024153.58153.58149.22153.58153.58580,192
Sep 23, 2024146.27146.27146.27146.27146.27117,502
Sep 20, 2024139.31139.31139.31139.31139.3152,675
Sep 19, 2024132.68132.68126.06132.68132.681,739,273
Sep 18, 2024126.37126.37126.37126.37126.3780,066
Sep 17, 2024120.36120.36120.36120.36120.3643,816
Sep 16, 2024114.63114.63114.63114.63114.6344,606
Sep 13, 2024109.18109.18109.18109.18109.1828,292
Sep 12, 2024103.99103.99103.99103.99103.9923,064
Sep 11, 202499.0499.0499.0499.0499.0478,251
Sep 10, 202494.3394.3394.3394.3394.3389,496
Sep 9, 202489.8489.8489.8489.8489.8439,082
Sep 6, 202485.5785.5785.5785.5785.5775,759
Sep 5, 202478.9081.5074.5181.5081.50619,495
Sep 4, 202476.7178.6873.1077.6277.62133,598
Sep 3, 202476.7476.7476.7476.7476.7481,846
Sep 2, 202471.0073.0970.1373.0973.0975,987
Aug 30, 202472.3472.3467.3169.6169.6196,073
Aug 29, 202471.0072.9469.5169.9569.9562,052
Aug 28, 202471.7172.9070.9070.9970.9955,241
Aug 26, 202477.9578.0071.9172.1872.18149,333
Aug 23, 202480.0080.7775.1675.5875.5893,257
Aug 22, 202481.5082.8076.0178.3278.32119,971
Aug 21, 202477.2078.8675.1278.8678.86125,457
Aug 20, 202476.2276.2469.9975.1175.11211,886
Aug 19, 202471.9972.6166.9972.6172.6175,703
Aug 16, 202469.3070.8666.0169.1669.1655,269
Aug 14, 202472.4572.4569.0069.2469.2426,485
Aug 13, 202473.8973.8970.0371.0571.0561,646
Aug 12, 202475.0075.4369.0072.9672.96172,547
Aug 9, 202474.6576.0071.1471.8471.84101,915
Aug 8, 202481.8181.8174.5074.8974.89113,198
Aug 7, 202475.5677.9375.1277.9377.9325,700
Aug 6, 202479.4979.4973.1074.2274.2243,054
Aug 5, 202475.3882.8075.3876.3976.3985,603
Aug 2, 202478.3083.7377.9979.3579.3561,977
Aug 1, 202484.7287.1980.5381.6381.6370,854
Jul 31, 202488.6588.6582.5083.0683.0659,827
Jul 30, 202491.4991.4985.1686.3986.3973,628

Related Tickers

URJA.NS Urja Global Limited
11.87
-2.06%
 
PREMIERENE.NS PREMIER ENERGIES LIMITED
843.15
-4.11%
 
SWSOLAR.NS Sterling and Wilson Renewable Energy Limited
240.80
-7.06%
 
WAAREEENER.NS WAAREE ENERGIES LIMITED
2,092.15
-3.18%