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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.6	39.86	39.86	43.6	39.5	27,292
February 19, 2026	40.6	41.3	41.3	43.41	40.6	29,604
February 18, 2026	44.25	42.69	42.69	44.98	40.9	58,448
February 17, 2026	44.01	41.9	41.9	46	41.15	30,943
February 16, 2026	43.64	43.77	43.77	44.57	40.17	19,174
February 13, 2026	46.02	43.64	43.64	46.2	43	52,953
February 12, 2026	48	46.68	46.68	48.92	46.02	26,151
February 11, 2026	47	47.52	47.52	47.86	46.75	6,355
February 10, 2026	47.16	46.82	46.82	49.95	45.31	45,594
February 09, 2026	47.8	46.94	46.94	48.97	46.1	23,682
February 06, 2026	46.28	47.8	47.8	49.8	45.1	5,080
February 05, 2026	47	46.28	46.28	49.92	45.51	29,413
February 04, 2026	45.89	46.68	46.68	51	45.19	32,301
February 03, 2026	44	45.88	45.88	49.95	41.02	14,166
February 02, 2026	43.38	42.86	42.86	44.95	42.01	6,166
February 01, 2026	44.5	43.39	43.39	45.99	42.27	8,462
January 30, 2026	43.85	44.2	44.2	46	43.78	4,362
January 29, 2026	44.01	43.85	43.85	45.79	42.05	22,339
January 28, 2026	46.99	44.76	44.76	46.99	43.65	10,008
January 27, 2026	44.28	44.66	44.66	46.5	43	10,197
January 23, 2026	45.1	44.5	44.5	46	44.23	6,172
January 22, 2026	46.22	44.88	44.88	48	43.2	16,507
January 21, 2026	46.01	46.22	46.22	47	43.26	16,016
January 20, 2026	49.42	45.46	45.46	50.9	44.47	26,189
January 19, 2026	51.85	49.92	49.92	51.85	48.16	5,963
January 16, 2026	49.35	50	50	51	48.01	11,022
January 14, 2026	49.56	50.37	50.37	52.01	48.37	14,941
January 13, 2026	52	49.56	49.56	52.94	49	17,408
January 12, 2026	51.77	49.76	49.76	53	49.02	18,618
January 09, 2026	51.95	50.41	50.41	53.87	49.11	17,020
January 08, 2026	52.01	51.91	51.91	53.5	51.7	9,324
January 07, 2026	52	51.96	51.96	53.87	51	24,193
January 06, 2026	52	51.99	51.99	53.94	51	16,534
January 05, 2026	52	51.87	51.87	52.99	50.19	9,123
January 02, 2026	53	50.96	50.96	53	50.35	21,941
January 01, 2026	52.38	51.93	51.93	52.99	50.15	9,408
December 31, 2025	52.97	51.34	51.34	53.5	51.05	15,916
December 30, 2025	53	52.13	52.13	54.39	51.35	8,710
December 29, 2025	52	53.19	53.19	55	52	9,755
December 26, 2025	53.05	54.74	54.74	55.97	52.5	33,658
December 24, 2025	54.99	54.03	54.03	55.14	53.75	10,997
December 23, 2025	52.4	53.99	53.99	57	52.4	9,834
December 22, 2025	59.6	54.94	54.94	59.75	54.5	59,452
December 19, 2025	55.99	56.31	56.31	57	55.5	33,905
December 18, 2025	57	55.67	55.67	57	54.5	21,298
December 17, 2025	56	56.74	56.74	57	55.71	24,854
December 16, 2025	55.9	57.21	57.21	58	55	32,009
December 15, 2025	54.11	55.9	55.9	56	54.11	6,364
December 12, 2025	56.43	55.48	55.48	57	54.11	13,972
December 11, 2025	54.11	56.43	56.43	56.95	54.11	9,470
December 10, 2025	53.74	55.34	55.34	57.58	53.74	25,664
December 09, 2025	53.17	54.84	54.84	55.8	50.65	16,530
December 08, 2025	55.9	53.17	53.17	55.97	53.17	21,434
December 05, 2025	55.52	55.97	55.97	56.05	54.9	17,717
December 04, 2025	54.51	55.25	55.25	56.28	53	22,500
December 03, 2025	55.19	54.51	54.51	55.73	53.02	11,023
December 02, 2025	54.5	54.92	54.92	56	54.25	7,222
December 01, 2025	54.67	54.5	54.5	56.2	54.25	4,222
November 28, 2025	57.49	55.79	55.79	57.49	54.15	20,258
November 27, 2025	58.22	56.82	56.82	59.85	56.11	25,464

Ravinder Heights Limited (RVHL.NS) NSE