Want to see IN:RVHL full AI Analyst Report?
Ravinder Heights Ltd (RVHL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | +4.58% | 3 | 0.00 |
| Oct 29, 2026 | 36.00 | 36.06 | 36.00 | 36.05 | 36.05 | -5.01% | 470 | 0.70 |
| Oct 28, 2026 | 36.00 | 38.10 | 36.00 | 37.95 | 37.95 | -0.78% | 91 | 0.14 |
| Oct 27, 2026 | 35.72 | 38.99 | 35.72 | 38.25 | 38.25 | +4.94% | 44 | 0.07 |
| Oct 26, 2026 | 36.45 | 36.45 | 36.00 | 36.45 | 36.45 | -1.99% | 147 | 0.22 |
| Oct 23, 2026 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -3.40% | 1 | 0.00 |
| Oct 22, 2026 | 38.51 | 38.51 | 38.50 | 38.50 | 38.50 | -1.23% | 26 | 0.04 |
| Oct 21, 2026 | 39.00 | 39.00 | 38.98 | 38.98 | 38.98 | -9.33% | 56 | 0.08 |
| Oct 20, 2026 | 42.99 | 42.99 | 42.00 | 42.99 | 42.99 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 42.00 | 42.99 | 42.00 | 42.99 | 42.99 | +9.50% | 140 | 0.20 |
| Oct 16, 2026 | 38.25 | 39.29 | 38.25 | 39.26 | 39.26 | +3.04% | 108 | 0.16 |
| Oct 15, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | +0.26% | 687 | 1.02 |
| Oct 14, 2026 | 37.71 | 38.00 | 36.96 | 38.00 | 38.00 | -1.25% | 94 | 0.14 |
| Oct 13, 2026 | 38.99 | 40.00 | 38.14 | 38.48 | 38.48 | -1.81% | 986 | 1.49 |
| Oct 12, 2026 | 39.19 | 39.29 | 39.19 | 39.19 | 39.19 | +5.95% | 104 | 0.15 |
| Oct 09, 2026 | 41.00 | 41.00 | 36.99 | 36.99 | 36.99 | +0.22% | 628 | 0.92 |
| Oct 08, 2026 | 38.40 | 38.40 | 36.27 | 36.91 | 36.91 | -2.23% | 196 | 0.29 |
| Oct 07, 2026 | 37.01 | 37.75 | 36.50 | 37.75 | 37.75 | +1.92% | 87 | 0.13 |
| Oct 06, 2026 | 37.01 | 37.04 | 37.00 | 37.04 | 37.04 | -2.53% | 3,263 | 5.14 |
| Oct 05, 2026 | 37.23 | 38.00 | 36.41 | 38.00 | 38.00 | +2.56% | 357 | 0.50 |
| Oct 02, 2026 | 37.05 | 38.60 | 37.05 | 37.05 | 37.05 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 38.60 | 38.60 | 37.05 | 37.05 | 37.05 | -3.99% | 17 | 0.02 |
| Sep 30, 2026 | 39.56 | 39.56 | 37.11 | 38.59 | 38.59 | -0.26% | 435 | 0.57 |
| Sep 29, 2026 | 39.89 | 39.90 | 37.69 | 38.69 | 38.69 | +3.17% | 113 | 0.15 |
| Sep 28, 2026 | 44.99 | 44.99 | 37.50 | 37.50 | 37.50 | -3.85% | 818 | 1.08 |
| Sep 25, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | +0.00% | 5 | 0.01 |
| Sep 24, 2026 | 39.00 | 39.53 | 39.00 | 39.00 | 39.00 | -2.86% | 2,258 | 3.09 |
| Sep 23, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -0.50% | 961 | 1.34 |
| Sep 22, 2026 | 39.54 | 40.35 | 39.54 | 40.35 | 40.35 | +0.00% | 18 | 0.02 |
| Sep 21, 2026 | 46.69 | 46.69 | 37.23 | 40.35 | 40.35 | +1.87% | 284 | 0.36 |
| Sep 18, 2026 | 41.00 | 41.00 | 38.41 | 39.61 | 39.61 | +2.46% | 925 | 1.17 |
| Sep 17, 2026 | 42.00 | 42.00 | 38.66 | 38.66 | 38.66 | +0.42% | 267 | 0.33 |
| Sep 16, 2026 | 39.87 | 39.87 | 38.50 | 38.50 | 38.50 | -3.44% | 12 | 0.01 |
| Sep 15, 2026 | 44.20 | 44.20 | 38.00 | 39.87 | 39.87 | +1.76% | 1,083 | 1.19 |
| Sep 14, 2026 | 39.18 | 41.90 | 38.55 | 39.18 | 39.18 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 41.90 | 41.90 | 38.55 | 39.18 | 39.18 | -0.31% | 874 | 0.89 |
| Sep 10, 2026 | 41.87 | 42.07 | 39.18 | 39.30 | 39.30 | -6.14% | 723 | 0.71 |
| Sep 09, 2026 | 44.80 | 44.80 | 40.14 | 41.87 | 41.87 | +1.63% | 1,317 | 1.27 |
| Sep 08, 2026 | 41.20 | 41.20 | 39.60 | 41.20 | 41.20 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 39.69 | 41.20 | 39.69 | 41.20 | 41.20 | +4.83% | 1,187 | 0.99 |
| Sep 04, 2026 | 39.20 | 39.30 | 39.20 | 39.30 | 39.30 | -3.32% | 549 | 0.43 |
| Sep 03, 2026 | 44.99 | 44.99 | 37.00 | 40.65 | 40.65 | +2.14% | 2,615 | 2.10 |
| Sep 02, 2026 | 39.48 | 39.98 | 39.31 | 39.80 | 39.80 | -0.50% | 96 | 0.07 |
| Sep 01, 2026 | 40.00 | 40.00 | 38.30 | 40.00 | 40.00 | +3.23% | 637 | 0.47 |
| Aug 31, 2026 | 39.83 | 39.83 | 37.90 | 38.75 | 38.75 | -0.77% | 557 | 0.40 |
| Aug 28, 2026 | 39.51 | 39.80 | 39.00 | 39.05 | 39.05 | -4.05% | 1,003 | 0.70 |
| Aug 27, 2026 | 41.30 | 41.30 | 38.72 | 40.70 | 40.70 | -2.98% | 738 | 0.49 |
| Aug 26, 2026 | 39.90 | 41.95 | 39.11 | 41.95 | 41.95 | +4.74% | 300 | 0.20 |
| Aug 25, 2026 | 40.00 | 40.85 | 38.50 | 40.05 | 40.05 | +0.10% | 2,055 | 1.40 |
| Aug 24, 2026 | 42.05 | 43.00 | 39.84 | 40.01 | 40.01 | -7.53% | 1,637 | 1.09 |