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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	54.41	54.22	54.22	56.5	53.82	14,299
September 25, 2025	55.72	56.66	56.66	57	54.51	11,040
September 24, 2025	56	56	56	57.63	54.5	26,855
September 23, 2025	56	56.28	56.28	58.45	56	8,045
September 22, 2025	59.81	58.08	58.08	60.1	56.81	25,568
September 19, 2025	61.56	59.81	59.81	64.49	59.1	119,911
September 18, 2025	62.37	61.96	61.96	65.01	60	83,755
September 17, 2025	68.2	61.24	61.24	71.36	59.1	702,268
September 16, 2025	53	63.42	63.42	63.42	53	399,727
September 15, 2025	52.99	52.85	52.85	54.75	52	61,760
September 12, 2025	51.65	52.61	52.61	54.78	51.21	37,243
September 11, 2025	50.95	52.08	52.08	56.8	48.33	87,719
September 10, 2025	50.15	50.1	50.1	51	49.1	37,815
September 09, 2025	47	50.78	50.78	54.74	45.4	279,544
September 08, 2025	47	45.62	45.62	47.59	45.2	7,496
September 05, 2025	45.99	46.87	46.87	51	45.63	61,294
September 04, 2025	45.9	45.11	45.11	46.56	44.22	10,645
September 03, 2025	45.08	46.14	46.14	47	45.07	6,702
September 02, 2025	45.09	45.82	45.82	46.37	44.71	7,461
September 01, 2025	47.9	45.57	45.57	47.9	44.74	15,886
August 29, 2025	46.39	46.8	46.8	47	43.5	40,778
August 28, 2025	44.02	45.89	45.89	46	44.02	7,281
August 26, 2025	44.11	45.09	45.09	45.98	44.11	7,681
August 25, 2025	45.99	44.93	44.93	46	44.04	23,063
August 22, 2025	44.2	44	44	46.15	43.8	9,012
August 21, 2025	47.1	45.68	45.68	48.01	45.15	27,950
August 20, 2025	43.95	46.21	46.21	47.5	42.82	27,662
August 19, 2025	45.01	44.32	44.32	45.5	43.99	32,666
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

Ravinder Heights Limited (RVHL.NS) NSE