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
2023-12-29 55.50 55.65 54.10 54.87 0.0M
2023-12-28 55.00 56.88 53.00 54.15 0.1M
2023-12-27 56.40 56.40 53.60 53.92 0.2M
2023-12-26 57.99 57.99 54.05 54.91 0.1M
2023-12-22 55.26 58.95 55.26 55.86 0.0M
2023-12-21 56.80 58.89 55.12 56.82 0.0M
2023-12-20 61.40 61.90 55.66 57.08 0.2M
2023-12-19 55.53 61.90 54.51 60.92 0.4M
2023-12-18 57.99 57.99 53.01 55.52 0.2M
2023-12-15 56.28 56.28 52.00 55.08 0.3M
2023-12-14 57.17 57.17 51.66 54.08 0.0M
2023-12-13 59.18 59.18 55.36 56.05 0.0M
2023-12-12 59.49 59.49 57.10 58.02 0.0M
2023-12-11 64.00 64.00 57.51 58.00 0.1M
2023-12-08 61.99 62.00 58.76 60.78 0.0M
2023-12-07 56.21 59.75 56.21 58.60 0.0M
2023-12-06 59.70 59.70 57.75 58.73 0.0M
2023-12-05 58.60 59.99 57.50 58.78 0.0M
2023-12-04 60.94 61.70 58.00 58.97 0.0M
2023-12-01 58.78 59.60 55.50 58.31 0.0M
2023-11-30 59.58 59.58 58.10 58.78 0.0M
2023-11-29 59.27 59.27 57.10 58.13 0.0M
2023-11-28 59.70 60.49 58.00 59.27 0.0M
2023-11-24 60.50 60.99 58.11 59.57 0.0M
2023-11-23 60.59 62.90 59.22 60.50 0.0M
2023-11-22 61.80 61.85 58.50 58.77 0.0M
2023-11-21 59.95 62.79 59.57 60.25 0.0M
2023-11-20 63.20 63.20 61.12 61.18 0.0M
2023-11-17 61.00 63.00 58.50 62.52 0.0M
2023-11-16 63.44 63.44 60.30 60.99 0.0M
2023-11-15 62.99 62.99 59.13 60.97 0.0M
2023-11-13 62.39 63.25 61.00 61.39 0.0M
2023-11-12 62.80 62.80 60.01 61.70 0.0M
2023-11-10 60.25 63.10 60.25 61.07 0.0M
2023-11-09 60.97 63.59 60.97 62.06 0.0M
2023-11-08 65.00 69.98 60.00 60.37 0.0M
2023-11-07 63.00 65.00 63.00 63.02 0.0M
2023-11-06 64.99 64.99 62.98 63.50 0.0M
2023-11-03 63.90 63.90 62.25 62.68 0.0M
2023-11-02 61.05 64.86 61.05 64.00 0.0M
2023-11-01 61.50 64.88 61.30 64.51 0.0M
2023-10-31 61.21 64.24 60.50 61.13 0.0M
2023-10-30 64.15 68.87 61.25 62.37 0.0M
2023-10-27 64.00 66.00 61.26 64.15 0.0M
2023-10-26 62.39 64.00 54.16 61.39 0.0M
2023-10-25 59.68 64.70 54.01 57.82 0.0M
2023-10-23 66.78 67.50 60.40 60.90 0.0M
2023-10-20 64.82 66.95 62.06 63.86 0.0M
2023-10-19 64.33 65.58 61.60 64.83 0.0M
2023-10-18 66.99 66.99 62.04 63.51 0.0M
2023-10-17 67.40 67.40 63.30 64.24 0.0M
2023-10-16 65.11 69.73 63.00 66.06 0.0M
2023-10-13 69.99 70.00 63.49 65.96 0.0M
2023-10-12 71.33 71.33 67.50 68.07 0.0M
2023-10-11 73.40 74.00 70.75 71.33 0.0M
2023-10-10 74.39 74.39 70.41 70.95 0.0M
2023-10-09 75.00 76.00 70.00 70.39 0.0M
2023-10-06 70.99 78.90 65.26 74.99 0.1M
2023-10-05 63.11 68.99 63.11 68.10 0.0M
2023-10-04 66.47 66.47 58.60 62.64 0.0M
2023-10-03 67.48 67.48 61.10 63.01 0.0M
2023-09-29 64.70 69.65 58.70 66.22 0.1M
2023-09-28 55.00 64.82 55.00 62.39 0.1M
2023-09-27 54.50 54.89 53.48 54.02 0.0M
2023-09-26 53.20 55.60 53.20 54.71 0.0M
2023-09-25 55.40 58.46 54.00 55.60 0.0M
2023-09-22 57.53 57.53 54.86 55.50 0.0M
2023-09-21 58.44 58.44 55.00 56.40 0.0M
2023-09-20 58.90 58.90 56.50 56.91 0.0M
2023-09-18 56.59 58.39 55.39 57.05 0.0M
2023-09-15 59.99 59.99 56.30 56.52 0.0M
2023-09-14 60.00 60.27 55.21 57.81 0.0M
2023-09-13 57.40 61.00 56.25 58.13 0.0M
2023-09-12 55.28 62.50 55.28 57.26 0.0M
2023-09-11 61.70 65.95 60.27 61.18 0.0M
2023-09-08 62.80 63.49 59.06 61.44 0.1M
2023-09-07 59.70 64.87 58.99 61.55 0.1M
2023-09-06 49.00 56.44 47.00 56.44 0.0M
2023-09-05 47.00 48.00 45.03 47.04 0.0M
2023-09-04 46.00 47.70 45.00 46.48 0.0M
2023-09-01 48.00 48.00 44.70 46.20 0.0M
2023-08-31 45.99 47.72 45.00 46.50 0.0M
2023-08-30 44.50 45.99 43.80 45.62 0.0M
2023-08-29 46.49 46.49 43.15 45.81 0.0M
2023-08-28 46.85 47.38 45.15 46.15 0.0M
2023-08-25 46.34 46.34 45.06 45.93 0.0M
2023-08-24 45.50 46.00 45.00 45.84 0.0M
2023-08-23 46.50 46.50 44.56 45.11 0.0M
2023-08-22 45.69 45.80 44.55 45.58 0.0M
2023-08-21 45.50 46.00 44.70 45.19 0.0M
2023-08-18 46.34 46.34 44.63 45.44 0.0M
2023-08-17 45.05 46.79 44.50 45.27 0.0M
2023-08-16 48.80 48.80 44.22 45.33 0.0M
2023-08-14 46.99 46.99 46.00 46.80 0.0M
2023-08-11 47.34 47.34 46.00 46.26 0.0M
2023-08-10 47.20 47.55 46.01 46.92 0.0M
2023-08-09 48.00 49.50 46.10 46.24 0.0M
2023-08-08 46.80 47.00 45.61 46.84 0.0M
2023-08-07 46.15 47.99 45.30 46.15 0.0M
2023-08-04 48.00 50.55 46.00 46.45 0.0M
2023-08-03 47.50 53.00 45.15 46.54 0.0M
2023-08-02 47.00 48.40 45.05 46.30 0.0M
2023-08-01 46.70 47.55 45.00 46.89 0.0M
2023-07-31 47.24 47.24 45.00 45.46 0.0M
2023-07-28 46.81 46.81 44.45 46.00 0.0M
2023-07-27 45.10 46.00 44.79 45.51 0.0M
2023-07-26 46.35 46.35 44.25 45.11 0.0M
2023-07-25 46.46 46.46 45.00 45.53 0.0M
2023-07-24 46.30 47.00 45.51 46.46 0.0M
2023-07-21 48.00 48.00 45.00 46.05 0.0M
2023-07-20 46.66 46.74 44.56 46.01 0.0M
2023-07-19 45.10 46.84 45.10 46.66 0.0M
2023-07-18 47.44 47.44 44.20 45.25 0.0M
2023-07-17 45.00 46.70 45.00 45.08 0.0M
2023-07-14 45.80 48.00 44.30 44.99 0.0M
2023-07-13 48.49 48.49 47.01 47.88 0.0M
2023-07-12 47.51 48.80 47.13 47.33 0.0M
2023-07-11 49.50 49.50 47.50 48.80 0.0M
2023-07-10 44.00 49.50 44.00 48.11 0.0M
2023-07-07 48.89 48.89 47.01 48.39 0.0M
2023-07-06 48.89 48.89 47.21 48.89 0.0M
2023-07-05 47.85 48.95 47.22 47.85 0.0M
2023-07-04 49.75 49.75 47.67 48.00 0.0M
2023-07-03 49.75 49.75 47.26 48.80 0.0M
2023-06-30 47.50 49.44 47.00 47.10 0.0M
2023-06-28 47.05 49.99 47.05 47.96 0.0M
2023-06-27 50.00 50.00 47.30 48.00 0.0M
2023-06-26 46.48 49.00 46.48 49.00 0.0M
2023-06-23 48.45 48.45 46.40 46.47 0.0M
2023-06-22 49.99 49.99 47.10 47.60 0.0M
2023-06-21 48.01 49.10 47.22 47.72 0.0M
2023-06-20 50.15 50.15 47.03 47.86 0.0M
2023-06-19 50.80 50.80 46.82 48.47 0.0M
2023-06-16 48.80 50.79 46.01 47.74 0.0M
2023-06-15 47.01 50.39 46.06 47.83 0.0M
2023-06-14 51.20 51.20 45.52 47.02 0.0M
2023-06-13 48.93 50.49 47.05 47.39 0.0M
2023-06-12 51.00 51.00 47.89 48.93 0.0M
2023-06-09 49.00 51.50 47.51 49.33 0.0M
2023-06-08 48.24 51.00 47.25 49.46 0.0M
2023-06-07 43.45 49.50 43.25 48.24 0.0M
2023-06-06 44.85 44.85 42.48 42.60 0.0M
2023-06-05 45.34 45.34 42.00 42.78 0.0M
2023-06-02 43.20 45.49 43.16 44.11 0.0M
2023-06-01 44.49 45.50 42.50 44.04 0.0M
2023-05-31 44.19 44.75 42.05 43.00 0.0M
2023-05-30 49.00 49.00 43.16 44.19 0.0M
2023-05-29 44.00 44.79 43.50 43.59 0.0M
2023-05-26 44.00 44.00 43.10 43.87 0.0M
2023-05-25 43.00 44.39 43.00 43.33 0.0M
2023-05-24 42.81 44.40 42.00 43.43 0.0M
2023-05-23 44.44 44.79 42.70 42.87 0.0M
2023-05-22 44.14 44.15 42.60 43.57 0.0M
2023-05-19 42.70 44.24 42.70 43.51 0.0M
2023-05-18 44.09 44.09 42.66 43.48 0.0M
2023-05-17 43.99 43.99 42.86 43.84 0.0M
2023-05-16 44.00 44.00 42.85 43.39 0.0M
2023-05-15 44.90 44.99 42.66 44.13 0.0M
2023-05-12 43.50 45.00 43.00 44.00 0.0M
2023-05-11 45.48 45.48 42.90 43.50 0.0M
2023-05-10 44.99 44.99 43.50 44.50 0.0M
2023-05-09 45.99 45.99 43.51 44.24 0.0M
2023-05-08 42.66 47.00 42.66 44.63 0.0M
2023-05-05 43.83 44.40 42.50 43.44 0.0M
2023-05-04 43.40 45.00 41.50 43.14 0.0M
2023-05-03 45.49 45.49 43.61 43.77 0.0M
2023-05-02 47.00 47.00 44.50 44.77 0.0M
2023-04-28 44.89 44.99 44.50 44.52 0.0M
2023-04-27 43.71 46.05 43.50 44.01 0.0M
2023-04-26 44.70 44.70 43.61 44.62 0.0M
2023-04-25 44.20 47.24 43.50 44.70 0.0M
2023-04-24 48.00 48.00 43.62 45.09 0.0M
2023-04-21 46.50 47.00 44.60 45.26 0.0M
2023-04-20 45.24 45.90 43.23 45.13 0.0M
2023-04-19 46.99 46.99 42.61 43.14 0.0M
2023-04-18 47.10 47.10 43.80 44.55 0.0M
2023-04-17 47.94 49.00 43.06 43.59 0.0M
2023-04-13 44.99 47.00 44.99 45.50 0.0M
2023-04-12 45.64 45.64 43.81 44.99 0.0M
2023-04-11 47.98 47.99 44.15 44.59 0.0M
2023-04-10 45.99 45.99 43.00 45.08 0.0M
2023-04-06 43.00 45.29 43.00 44.23 0.0M
2023-04-05 42.06 44.89 40.00 43.00 0.0M
2023-04-03 43.99 43.99 42.50 42.60 0.0M
2023-03-31 45.00 45.00 42.00 42.70 0.0M
2023-03-29 43.50 44.49 42.65 43.64 0.0M
2023-03-28 42.51 45.49 42.51 42.65 0.0M
2023-03-27 43.00 43.70 43.00 43.10 0.0M
2023-03-24 43.15 44.00 43.10 43.99 0.0M
2023-03-23 43.00 46.00 43.00 43.98 0.0M
2023-03-22 45.06 45.06 42.21 43.50 0.0M
2023-03-21 46.00 46.00 42.27 43.15 0.0M
2023-03-20 45.35 45.35 44.00 44.36 0.0M
2023-03-17 43.35 45.20 42.36 44.45 0.0M
2023-03-16 44.50 44.50 42.91 43.60 0.0M
2023-03-15 44.00 46.75 43.04 44.00 0.0M
2023-03-14 45.99 45.99 44.00 44.29 0.0M
2023-03-13 44.06 46.16 44.05 44.08 0.0M
2023-03-10 46.79 46.79 45.10 46.16 0.0M
2023-03-09 47.35 48.40 44.01 45.75 0.0M
2023-03-08 45.98 49.49 43.00 46.41 0.0M
2023-03-06 46.00 46.16 43.30 43.51 0.0M
2023-03-03 43.88 47.00 43.88 46.16 0.0M
2023-03-02 45.69 45.69 43.33 43.84 0.0M
2023-03-01 46.00 48.98 45.00 45.69 0.0M
2023-02-28 43.85 49.45 41.30 46.10 0.0M
2023-02-27 43.30 43.30 41.00 41.85 0.0M
2023-02-24 45.00 45.00 42.35 42.45 0.0M
2023-02-23 44.95 44.95 43.30 44.10 0.0M
2023-02-22 44.00 44.50 43.00 44.50 0.0M
2023-02-21 44.80 44.95 42.50 43.70 0.0M
2023-02-20 45.00 45.00 44.00 44.05 0.0M
2023-02-17 43.90 45.00 43.90 44.75 0.0M
2023-02-16 42.50 45.00 42.50 44.45 0.0M
2023-02-15 42.95 43.95 42.05 43.60 0.0M
2023-02-14 44.10 44.95 40.30 43.25 0.0M
2023-02-13 41.15 45.00 41.10 43.00 0.0M
2023-02-10 45.00 45.00 41.50 42.25 0.0M
2023-02-09 45.95 45.95 42.15 43.90 0.0M
2023-02-08 45.00 46.80 43.15 44.20 0.0M
2023-02-07 46.00 46.00 44.20 45.75 0.0M
2023-02-06 47.05 49.90 43.05 45.30 0.0M
2023-02-03 49.60 50.95 47.00 48.00 0.0M
2023-02-02 52.75 54.50 47.00 49.60 0.0M
2023-02-01 53.45 53.50 51.75 52.55 0.0M
2023-01-31 51.30 53.95 51.10 51.50 0.0M
2023-01-30 53.95 53.95 51.10 52.00 0.0M
2023-01-27 53.90 53.90 51.15 52.85 0.0M
2023-01-25 53.10 53.95 49.15 53.10 0.0M
2023-01-24 53.55 54.95 52.05 52.60 0.0M
2023-01-23 54.50 55.85 53.10 53.40 0.0M
2023-01-20 55.80 56.20 54.50 54.50 0.0M
2023-01-19 57.15 57.90 53.35 55.65 0.0M
2023-01-18 56.75 56.75 54.50 54.65 0.0M
2023-01-17 57.95 57.95 55.00 55.60 0.0M
2023-01-16 57.00 57.00 55.45 56.85 0.0M
2023-01-13 56.50 57.95 54.70 57.20 0.0M
2023-01-12 55.00 57.40 54.15 56.65 0.0M
2023-01-11 59.85 59.85 52.90 56.65 0.0M
2023-01-10 59.95 59.95 55.55 56.70 0.0M
2023-01-09 59.40 59.50 55.35 56.95 0.0M
2023-01-06 55.65 58.20 54.35 57.05 0.0M
2023-01-05 58.80 58.80 55.90 57.65 0.0M
2023-01-04 59.50 59.50 56.20 57.00 0.0M
2023-01-03 56.70 61.50 56.70 57.00 0.0M
2023-01-02 57.00 64.75 57.00 57.85 0.0M