Ravinder Heights Limited - RVHL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	39.72	45.93	45.93	46.72	38.5	189,012
August 14, 2025	40.49	38.94	38.94	40.5	38.8	8,641
August 13, 2025	40.7	39.1	39.1	40.7	38.15	40,109
August 12, 2025	39.66	39.87	39.87	41.59	39.42	8,005
August 11, 2025	40.02	39.67	39.67	41.58	39	12,768
August 08, 2025	40.21	40.22	40.22	43	40	10,008
August 07, 2025	41.6	41.56	41.56	42.62	40.26	5,905
August 06, 2025	42.9	42	42	42.9	41.05	16,689
August 05, 2025	42.21	42.06	42.06	43	41.11	13,439
August 04, 2025	40.75	41.73	41.73	43.99	40.75	18,343
August 01, 2025	42.7	41.99	41.99	44	40	68,691
July 31, 2025	41.93	42.54	42.54	44.19	41.29	23,648
July 30, 2025	43	41.93	41.93	44.24	41.15	15,856
July 29, 2025	42.51	42.9	42.9	43.85	42.02	22,780
July 28, 2025	45.9	42.86	42.86	45.9	42.42	16,930
July 25, 2025	43.22	45.43	45.43	46	42.91	12,940
July 24, 2025	45.6	43.64	43.64	45.6	43.01	20,828
July 23, 2025	44.09	44.96	44.96	46.14	44	14,786
July 22, 2025	44.89	44.07	44.07	45.51	44.01	17,983
July 21, 2025	51.98	44.33	44.33	51.98	44	125,157
July 18, 2025	47.26	45.17	45.17	47.26	44.15	18,810
July 17, 2025	49.25	45.8	45.8	49.25	45.35	28,180
July 16, 2025	47.43	47.05	47.05	48.51	46.51	44,259
July 15, 2025	48.29	47.44	47.44	50.08	47.05	36,963
July 14, 2025	48.54	47.38	47.38	49.79	47.02	29,493
July 11, 2025	48.07	48.64	48.64	49.52	48.07	8,718
July 10, 2025	50.22	49.45	49.45	50.88	49	5,944
July 09, 2025	50.9	50.22	50.22	51.55	49.76	35,152
July 08, 2025	50.41	50.44	50.44	51.16	49.62	25,278
July 07, 2025	49.87	50.12	50.12	51.29	49.71	35,435
July 04, 2025	49.76	50.37	50.37	51.99	49.61	15,503
July 03, 2025	50.02	49.99	49.99	50.28	49.52	11,674
July 02, 2025	49.97	49.35	49.35	50.8	49.35	23,350
July 01, 2025	48.2	49.76	49.76	49.94	48.2	4,705
June 30, 2025	50	49.64	49.64	50	49.15	22,698
June 27, 2025	50.61	50.13	50.13	50.87	50.05	30,542
June 26, 2025	50.01	50.23	50.23	51.4	50.01	95,346
June 25, 2025	51.14	50.01	50.01	52.49	49.5	89,022
June 24, 2025	52.39	50.1	50.1	52.39	50.06	24,029
June 23, 2025	51.39	50.44	50.44	51.39	50.18	8,399
June 20, 2025	50.99	51.72	51.72	52.39	50.45	10,267
June 19, 2025	51.43	51.97	51.97	54.59	51.1	30,613
June 18, 2025	54.7	51.48	51.48	54.7	50.55	34,545
June 17, 2025	54.89	53.13	53.13	54.89	52.07	34,115
June 16, 2025	50.1	53.27	53.27	55	48.71	64,700
June 13, 2025	50.8	50.2	50.2	51.99	48	28,874
June 12, 2025	52	50.78	50.78	52	50.23	21,590
June 11, 2025	53.09	51.59	51.59	53.78	50.52	51,307
June 10, 2025	53.29	52.94	52.94	54	52.51	26,816
June 09, 2025	56	53.08	53.08	56	52.8	77,397
June 06, 2025	53.2	54.61	54.61	55.39	53.2	90,929
June 05, 2025	54.11	53.06	53.06	54.11	52.41	34,090
June 04, 2025	53.65	54.34	54.34	54.93	53.65	5,899
June 03, 2025	54.59	54.09	54.09	55.01	53.5	27,416
June 02, 2025	52.41	55.01	55.01	55.8	52.41	27,010
May 30, 2025	52.2	54.52	54.52	54.99	52.2	20,212
May 29, 2025	54.76	54.38	54.38	54.84	54	39,869
May 28, 2025	53.03	54.76	54.76	55.5	53	25,596
May 27, 2025	55.72	54.04	54.04	55.72	53.1	19,180
May 26, 2025	51.57	54.47	54.47	54.9	51.57	40,128

Ravinder Heights Limited (RVHL.NS) NSE