Revathi Equipment Limited - REVATHI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2023	2,130	2,200	2,200	2,200	2,122	671
November 20, 2023	2,157	2,200	2,200	2,290	2,121.35	1,705
November 17, 2023	2,127	2,233	2,233	2,233.35	2,103	461
November 16, 2023	2,084.25	2,127	2,127	2,188.45	2,084.25	880
November 15, 2023	2,000	2,084.25	2,084.25	2,084.25	2,000	1,204
November 13, 2023	1,910	1,985	1,985	2,002.05	1,910	1,372
November 10, 2023	1,939.9	1,939.9	1,939.9	1,941.5	1,915	584
November 09, 2023	1,941.4	1,941.4	1,941.4	1,980	1,941.4	820
November 08, 2023	1,981	1,981	1,981	1,990	1,972	3,745
November 07, 2023	1,967.8	1,967.8	1,967.8	1,980	1,967.8	3,575
November 06, 2023	2,007.95	2,007.95	2,007.95	2,007.95	2,007.95	1,381
November 03, 2023	2,048.9	2,048.9	2,048.9	2,048.9	2,048.9	1,777
November 02, 2023	2,090.7	2,090.7	2,090.7	2,090.7	2,090.7	2,847
November 01, 2023	2,133.35	2,133.35	2,133.35	2,133.35	2,133.35	704
October 31, 2023	2,176.85	2,176.85	2,176.85	2,176.85	2,176.85	8
October 30, 2023	2,221.25	2,221.25	2,221.25	2,221.25	2,221.25	251
October 27, 2023	2,266.55	2,266.55	2,266.55	2,266.55	2,266.55	282
October 26, 2023	2,312.8	2,312.8	2,312.8	2,312.8	2,312.8	400
October 25, 2023	2,360	2,360	2,360	2,372	2,354	1,651
October 23, 2023	2,371	2,371	2,371	2,371	2,370	584
October 20, 2023	2,371	2,371	2,371	2,371.5	2,340	157
October 19, 2023	2,371.5	2,371.5	2,371.5	2,371.5	2,335	2,601
October 18, 2023	2,330	2,330	2,325	2,366.4	2,320	1,548
October 17, 2023	2,320	2,320	2,315.02	2,360	2,320	250
October 16, 2023	2,361	2,361	2,355.93	2,366	2,361	356
October 13, 2023	2,366	2,366	2,360.92	2,370	2,365	4,484
October 12, 2023	2,365.1	2,365.1	2,360.02	2,365.1	2,330	1,304
October 11, 2023	2,319	2,319	2,314.02	2,350	2,319	2,894
October 10, 2023	2,307	2,307	2,302.05	2,354	2,307	802
October 09, 2023	2,352	2,352	2,346.95	2,361.55	2,350	611
October 06, 2023	2,361.55	2,361.55	2,356.48	2,361.55	2,331.05	1,768
October 05, 2023	2,315.25	2,315.25	2,310.28	2,315.25	2,315	1,549
October 04, 2023	2,269.9	2,269.9	2,265.03	2,289.9	2,243.65	9,537
October 03, 2023	2,289.4	2,289.4	2,284.49	2,289.4	2,250	5,813
September 29, 2023	2,178.25	2,180.4	2,175.72	2,180.4	2,178.25	506
September 28, 2023	2,021	2,076.6	2,072.14	2,076.6	2,018	7,841
September 27, 2023	1,894	1,977.75	1,973.51	1,977.75	1,893	5,805
September 26, 2023	1,850	1,883.6	1,879.56	1,930	1,850	5,324
September 25, 2023	1,978.8	1,854.3	1,850.32	2,000	1,850	2,679
September 22, 2023	1,980	1,944.05	1,939.88	2,010.6	1,885	2,307
September 21, 2023	1,950	1,965.5	1,961.28	2,047.95	1,875	2,388
September 20, 2023	1,872	1,950.45	1,946.26	1,966	1,817	4,035
September 18, 2023	1,821.1	1,872.6	1,868.58	1,880	1,799.85	847
September 15, 2023	1,909.8	1,894.55	1,890.48	1,919	1,811.2	847
September 14, 2023	1,858.8	1,890.9	1,886.84	1,923	1,830	5,684
September 13, 2023	1,773	1,831.7	1,827.77	1,862.6	1,741.25	4,345
September 12, 2023	1,817	1,773.95	1,770.14	1,859	1,751	4,486
September 11, 2023	1,730.95	1,805.05	1,801.18	1,805.05	1,721	8,787
September 08, 2023	1,678.8	1,719.1	1,715.41	1,730	1,655	8,495
September 07, 2023	1,684	1,662.3	1,658.73	1,720	1,620	2,579
September 06, 2023	1,668	1,684.45	1,680.84	1,700.1	1,621	2,407
September 05, 2023	1,650	1,636.95	1,633.44	1,668.85	1,614.05	1,296
September 04, 2023	1,605	1,641.5	1,637.98	1,649.9	1,605	579
September 01, 2023	1,602.4	1,650.35	1,646.81	1,660	1,595.1	4,135
August 31, 2023	1,645	1,602.4	1,598.96	1,645	1,597	1,095
August 30, 2023	1,651.55	1,636.1	1,632.59	1,651.55	1,617.5	357
August 29, 2023	1,663.95	1,651.55	1,648.01	1,686.9	1,615	713
August 28, 2023	1,676	1,654.4	1,650.85	1,676	1,590	1,240
August 25, 2023	1,650	1,638.5	1,634.98	1,650	1,576	1,642
August 24, 2023	1,625	1,642.8	1,639.27	1,645	1,592	1,002

Revathi Equipment Limited (REVATHI.NS) NSE