Ravindra Energy

RAVI
🏛️ india →
163.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 57.80 60.95 57.80 58.65 0.0M
2022-12-29 57.85 59.95 57.00 58.55 0.0M
2022-12-28 54.50 60.80 54.00 56.55 0.0M
2022-12-27 56.70 57.45 48.10 53.35 0.0M
2022-12-26 55.70 58.00 55.00 56.10 0.0M
2022-12-23 61.00 61.00 55.60 56.80 0.0M
2022-12-22 65.00 65.00 61.00 61.35 0.0M
2022-12-21 65.50 65.50 60.30 63.40 0.0M
2022-12-20 68.25 68.25 64.00 64.55 0.0M
2022-12-19 65.00 66.95 62.05 66.35 0.0M
2022-12-16 68.70 68.90 63.50 64.65 0.0M
2022-12-15 63.50 67.00 62.25 65.05 0.0M
2022-12-14 57.20 64.00 57.10 62.25 0.0M
2022-12-13 56.65 57.90 54.75 57.20 0.0M
2022-12-12 56.00 57.60 54.00 55.75 0.0M
2022-12-09 57.05 58.60 55.00 57.00 0.0M
2022-12-08 57.05 58.40 57.05 57.60 0.0M
2022-12-07 58.50 59.80 56.70 58.50 0.0M
2022-12-06 58.30 59.75 57.20 58.45 0.0M
2022-12-05 60.00 60.00 58.25 58.35 0.0M
2022-12-02 58.25 60.70 58.25 60.00 0.0M
2022-12-01 59.50 60.45 58.00 59.45 0.0M
2022-11-30 57.60 60.50 57.60 59.10 0.0M
2022-11-29 58.70 61.00 58.50 59.10 0.0M
2022-11-28 60.60 60.60 58.70 59.70 0.0M
2022-11-25 60.00 62.70 58.25 59.90 0.0M
2022-11-24 62.25 62.25 59.20 60.10 0.0M
2022-11-23 61.00 61.00 58.60 61.00 0.0M
2022-11-22 58.25 61.00 58.25 60.95 0.0M
2022-11-21 62.00 63.10 58.25 58.95 0.0M
2022-11-18 62.85 63.95 62.00 62.55 0.0M
2022-11-17 64.95 64.95 62.00 62.85 0.0M
2022-11-16 62.65 65.65 62.55 63.05 0.0M
2022-11-15 65.15 65.15 62.35 64.60 0.0M
2022-11-14 66.75 66.80 63.95 65.15 0.0M
2022-11-11 64.20 67.95 62.20 63.60 0.0M
2022-11-10 63.60 67.75 63.60 64.35 0.0M
2022-11-09 66.25 68.00 64.50 65.15 0.0M
2022-11-07 66.50 66.50 65.95 66.15 0.0M
2022-11-04 65.90 68.00 65.00 65.45 0.0M
2022-11-03 66.75 70.00 65.35 65.90 0.0M
2022-11-02 66.70 68.45 63.00 65.00 0.0M
2022-11-01 65.55 67.85 65.45 66.70 0.0M
2022-10-31 66.60 69.00 65.10 67.25 0.0M
2022-10-28 69.95 69.95 66.10 66.65 0.0M
2022-10-27 66.60 70.75 66.00 67.25 0.0M
2022-10-25 71.60 71.60 68.10 68.80 0.0M
2022-10-24 69.00 71.10 68.80 70.15 0.0M
2022-10-21 68.00 69.85 67.10 68.55 0.0M
2022-10-20 69.80 69.85 65.55 68.45 0.0M
2022-10-19 71.75 71.75 67.05 68.05 0.0M
2022-10-18 66.00 71.80 66.00 68.85 0.0M
2022-10-17 62.20 65.80 60.30 64.55 0.0M
2022-10-14 66.60 67.00 62.00 62.25 0.0M
2022-10-13 67.00 68.00 58.65 64.65 0.0M
2022-10-12 67.00 68.90 65.20 67.05 0.0M
2022-10-11 69.50 70.00 65.80 66.90 0.0M
2022-10-10 69.80 70.45 65.60 68.70 0.0M
2022-10-07 68.50 71.90 65.20 68.25 0.0M
2022-10-06 68.75 71.05 68.75 70.00 0.0M
2022-10-04 71.00 75.00 65.30 67.85 0.1M
2022-10-03 63.00 71.40 63.00 67.50 0.1M
2022-09-30 59.00 68.50 58.90 61.75 0.0M
2022-09-29 59.90 60.05 56.00 57.10 0.0M
2022-09-28 59.00 61.95 56.50 56.95 0.0M
2022-09-27 59.55 64.95 58.65 59.00 0.0M
2022-09-26 66.00 66.95 60.00 61.35 0.0M
2022-09-23 55.00 67.10 54.00 64.45 0.1M
2022-09-22 55.05 59.75 53.00 55.95 0.0M
2022-09-21 60.55 60.55 57.00 57.50 0.0M
2022-09-20 62.75 62.75 56.70 59.35 0.0M
2022-09-19 64.75 64.75 60.00 60.10 0.0M
2022-09-16 62.85 64.00 60.00 63.45 0.0M
2022-09-15 60.55 65.00 58.70 62.25 0.0M
2022-09-14 61.35 66.00 60.00 60.55 0.0M
2022-09-13 58.15 62.90 58.00 60.05 0.0M
2022-09-12 60.15 60.15 51.20 59.90 0.0M
2022-09-09 57.80 62.00 55.30 58.95 0.0M
2022-09-08 52.55 58.00 52.55 56.65 0.0M
2022-09-07 57.85 57.85 55.00 55.95 0.0M
2022-09-06 55.15 58.25 55.15 57.40 0.0M
2022-09-05 59.00 59.00 56.25 57.30 0.0M
2022-09-02 58.80 59.00 56.70 57.80 0.0M
2022-09-01 59.40 59.40 55.10 57.60 0.0M
2022-08-30 56.45 58.50 54.85 56.15 0.0M
2022-08-29 55.50 60.60 47.55 56.55 0.0M
2022-08-26 58.55 61.90 55.10 58.00 0.0M
2022-08-25 56.50 57.90 55.60 56.00 0.0M
2022-08-24 56.90 57.00 55.30 56.35 0.0M
2022-08-23 55.60 60.00 52.00 56.20 0.0M
2022-08-22 63.55 64.00 54.45 55.65 0.0M
2022-08-19 64.00 68.20 54.35 59.50 0.0M
2022-08-18 69.65 69.95 62.10 65.30 0.0M
2022-08-17 68.50 74.00 66.10 67.50 0.0M
2022-08-16 72.00 72.00 64.35 67.35 0.0M
2022-08-12 62.50 63.95 59.65 61.55 0.0M
2022-08-11 57.00 62.00 55.05 58.30 0.0M
2022-08-10 54.85 63.90 50.85 56.70 0.0M
2022-08-08 49.00 59.45 49.00 54.85 0.0M
2022-08-05 49.00 50.50 49.00 49.55 0.0M
2022-08-04 51.00 51.00 49.00 50.10 0.0M
2022-08-03 50.95 50.95 49.20 49.80 0.0M
2022-08-02 50.60 51.00 45.30 50.45 0.0M
2022-08-01 48.00 50.00 48.00 49.10 0.0M
2022-07-29 49.00 50.85 42.25 48.90 0.0M
2022-07-28 49.95 49.95 48.50 49.25 0.0M
2022-07-27 53.75 53.75 47.10 49.95 0.0M
2022-07-26 48.50 51.50 48.50 49.00 0.0M
2022-07-25 49.00 50.95 48.50 48.50 0.0M
2022-07-22 50.00 51.00 48.65 49.00 0.0M
2022-07-21 51.40 51.40 48.60 49.00 0.0M
2022-07-20 54.00 54.00 50.00 51.40 0.0M
2022-07-19 49.50 50.00 48.55 49.80 0.0M
2022-07-18 45.50 50.35 45.50 49.20 0.0M
2022-07-15 51.45 51.45 48.00 48.40 0.0M
2022-07-14 50.50 50.50 48.55 49.75 0.0M
2022-07-13 50.50 50.50 48.55 48.90 0.0M
2022-07-12 53.95 54.00 50.50 50.90 0.0M
2022-07-11 42.90 54.90 42.90 51.75 0.0M
2022-07-08 49.75 49.75 48.50 49.15 0.0M
2022-07-07 48.00 49.45 45.65 47.25 0.0M
2022-07-06 48.55 49.50 48.25 48.75 0.0M
2022-07-05 54.85 54.85 46.40 49.50 0.0M
2022-07-04 48.25 48.25 43.65 48.05 0.0M
2022-07-01 48.90 48.90 48.00 48.25 0.0M
2022-06-30 49.25 49.50 48.25 48.55 0.0M
2022-06-29 48.50 49.80 48.50 49.25 0.0M
2022-06-28 49.60 49.60 49.00 49.25 0.0M
2022-06-27 48.00 50.00 48.00 49.50 0.0M
2022-06-24 49.00 50.00 46.50 50.00 0.0M
2022-06-23 49.95 49.95 46.75 47.80 0.0M
2022-06-22 50.00 50.00 47.05 48.90 0.0M
2022-06-21 44.60 51.40 43.55 47.05 0.0M
2022-06-20 54.85 54.85 46.00 46.65 0.0M
2022-06-17 50.00 50.45 41.60 46.80 0.0M
2022-06-16 53.05 53.05 48.50 49.10 0.0M
2022-06-15 53.80 53.80 50.15 50.25 0.0M
2022-06-14 50.50 52.00 46.40 50.65 0.0M
2022-06-13 47.75 50.50 47.75 48.45 0.0M
2022-06-10 51.50 51.50 48.10 50.00 0.0M
2022-06-09 50.00 51.50 49.00 50.55 0.0M
2022-06-08 49.75 51.00 47.25 50.75 0.0M
2022-06-07 49.95 49.95 47.10 48.00 0.0M
2022-06-06 48.75 49.40 48.00 49.00 0.0M
2022-06-03 49.40 50.20 48.05 49.50 0.0M
2022-06-02 50.60 50.70 48.05 49.05 0.0M
2022-06-01 52.65 52.65 48.05 48.50 0.0M
2022-05-31 51.45 52.50 49.70 49.75 0.0M
2022-05-30 50.80 50.80 48.70 49.95 0.0M
2022-05-27 52.60 52.60 49.00 50.80 0.0M
2022-05-26 50.00 51.60 49.65 51.55 0.0M
2022-05-25 50.25 51.70 49.50 49.90 0.0M
2022-05-24 50.30 52.95 50.30 52.00 0.0M
2022-05-23 56.20 56.20 51.40 51.80 0.0M
2022-05-20 52.80 52.80 50.55 51.15 0.0M
2022-05-19 55.00 55.00 49.05 51.85 0.0M
2022-05-18 51.00 52.40 47.10 51.00 0.0M
2022-05-17 53.00 53.00 50.15 50.75 0.0M
2022-05-16 48.00 53.00 46.10 51.00 0.0M
2022-05-13 50.00 50.00 47.00 48.80 0.0M
2022-05-12 49.05 51.00 46.10 47.20 0.0M
2022-05-11 54.45 54.45 49.00 49.40 0.0M
2022-05-10 55.90 55.90 51.55 52.65 0.0M
2022-05-09 57.40 57.40 48.00 53.15 0.0M
2022-05-06 58.90 58.90 50.45 52.25 0.0M
2022-05-05 56.40 59.30 55.10 55.25 0.0M
2022-05-04 60.95 60.95 56.00 56.40 0.0M
2022-05-02 60.90 62.40 57.00 58.20 0.0M
2022-04-29 62.90 62.90 56.60 60.85 0.0M
2022-04-28 64.95 64.95 55.25 58.00 0.0M
2022-04-27 59.65 62.55 57.00 61.00 0.0M
2022-04-26 62.00 62.00 57.20 59.75 0.0M
2022-04-25 62.50 65.90 56.70 57.95 0.0M
2022-04-22 54.60 61.20 54.50 61.20 0.0M
2022-04-21 57.75 59.60 54.25 55.65 0.0M
2022-04-20 57.80 59.00 55.00 56.70 0.0M
2022-04-19 55.95 57.95 53.05 55.75 0.0M
2022-04-18 64.95 64.95 54.60 55.40 0.0M
2022-04-13 64.30 65.00 58.25 59.90 0.0M
2022-04-12 69.50 69.50 62.55 63.00 0.0M
2022-04-11 70.00 77.00 68.00 69.50 0.0M
2022-04-08 60.00 70.00 48.60 66.40 0.1M
2022-04-07 51.00 59.15 50.00 58.90 0.0M
2022-04-06 49.70 50.20 47.55 49.30 0.0M
2022-04-05 52.25 52.25 48.55 49.70 0.0M
2022-04-04 49.50 50.40 48.05 49.95 0.0M
2022-04-01 46.40 49.35 46.10 48.70 0.0M
2022-03-31 49.30 49.30 47.00 47.00 0.0M
2022-03-30 48.30 48.95 46.50 48.10 0.0M
2022-03-29 47.05 49.90 46.55 46.85 0.0M
2022-03-28 48.60 49.00 46.45 48.00 0.0M
2022-03-25 49.40 49.40 48.15 48.60 0.0M
2022-03-24 48.20 49.00 47.00 48.40 0.0M
2022-03-23 47.10 48.80 46.55 46.90 0.0M
2022-03-22 49.90 49.90 46.80 48.75 0.0M
2022-03-21 49.25 49.25 46.70 47.55 0.0M
2022-03-17 49.40 49.40 47.10 48.90 0.0M
2022-03-16 48.00 49.45 47.30 49.40 0.0M
2022-03-15 46.10 49.45 46.00 48.00 0.0M
2022-03-14 51.35 51.35 46.85 47.45 0.0M
2022-03-11 50.25 50.65 48.25 49.20 0.0M
2022-03-10 51.85 51.85 48.10 49.15 0.0M
2022-03-09 51.70 52.00 48.15 50.15 0.0M
2022-03-08 49.50 51.40 47.00 50.45 0.0M
2022-03-07 53.05 53.05 49.40 49.45 0.0M
2022-03-04 54.00 54.00 50.45 52.00 0.0M
2022-03-03 54.50 54.50 50.55 52.95 0.0M
2022-03-02 52.90 52.90 48.55 52.30 0.0M
2022-02-28 51.10 53.20 48.55 50.40 0.0M
2022-02-25 52.30 52.30 47.40 51.10 0.0M
2022-02-24 50.10 50.10 46.05 49.85 0.0M
2022-02-23 47.75 47.75 46.50 47.75 0.0M
2022-02-22 45.50 47.50 45.50 45.50 0.0M
2022-02-21 50.00 50.00 46.10 47.50 0.0M
2022-02-18 47.55 51.00 47.55 48.50 0.0M
2022-02-17 48.75 50.95 48.00 49.50 0.0M
2022-02-16 47.10 51.95 47.10 48.75 0.0M
2022-02-15 46.60 51.45 46.60 49.55 0.0M
2022-02-14 49.50 51.00 49.00 49.05 0.0M
2022-02-11 51.50 53.25 49.25 50.60 0.0M
2022-02-10 52.60 53.90 50.05 51.50 0.0M
2022-02-09 55.65 55.65 50.35 51.55 0.0M
2022-02-08 55.00 55.00 52.50 53.00 0.0M
2022-02-07 56.00 56.00 52.00 54.95 0.0M
2022-02-04 57.00 57.00 53.30 54.10 0.0M
2022-02-03 55.45 57.00 53.00 56.10 0.0M
2022-02-02 55.65 55.65 50.50 54.35 0.0M
2022-02-01 56.00 57.15 52.05 53.00 0.0M
2022-01-31 55.00 55.00 50.00 54.45 0.0M
2022-01-28 53.15 53.15 51.00 52.55 0.0M
2022-01-27 52.40 54.95 49.80 50.65 0.0M
2022-01-25 52.35 55.10 52.35 52.40 0.0M
2022-01-24 57.00 57.00 55.10 55.10 0.0M
2022-01-21 57.00 59.65 57.00 58.00 0.0M
2022-01-20 60.45 60.45 56.50 59.65 0.0M
2022-01-19 60.00 60.55 55.10 59.40 0.0M
2022-01-18 63.25 63.25 57.65 57.95 0.0M
2022-01-17 59.90 60.25 54.60 60.25 0.0M
2022-01-14 56.00 57.50 53.00 57.40 0.0M
2022-01-13 58.20 58.20 52.75 55.30 0.0M
2022-01-12 58.70 59.90 55.20 55.50 0.0M
2022-01-11 58.10 60.60 56.30 58.10 0.0M
2022-01-10 62.00 62.00 57.30 59.25 0.0M
2022-01-07 61.95 61.95 56.40 59.95 0.0M
2022-01-06 61.15 63.95 58.10 59.35 0.0M
2022-01-05 62.50 65.00 59.70 61.15 0.0M
2022-01-04 62.80 62.80 58.05 62.80 0.0M
2022-01-03 59.85 59.85 57.05 59.85 0.0M