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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	58	58.22	58.22	58.75	56	26,477
November 25, 2025	56.58	57.89	57.89	58.89	54.05	10,951
November 24, 2025	60.73	56.58	56.58	60.73	56.56	27,372
November 21, 2025	60	59.54	59.54	61	58.1	15,344
November 19, 2025	57.5	58.21	58.21	61	56.83	148,262
November 18, 2025	61.27	59.83	59.83	61.27	58.5	117,138
November 17, 2025	58.36	58.36	58.36	58.36	58.36	24,900
November 14, 2025	55.59	55.59	55.59	55.59	55.59	20,838
November 13, 2025	52.95	52.95	52.95	52.95	52.95	4,906
November 12, 2025	49.83	50.43	50.43	51.95	48.8	18,255
November 11, 2025	50.95	49.9	49.9	51.89	48.25	26,109
November 10, 2025	51.51	50.5	50.5	52.5	50.2	30,468
November 07, 2025	54.7	52.5	52.5	54.7	52	23,259
November 06, 2025	55.5	53.51	53.51	55.5	52.5	11,333
November 04, 2025	53.2	54	54	56	52.2	43,114
November 03, 2025	56.3	53.77	53.77	56.3	53.55	17,648
October 31, 2025	54	55.64	55.64	56.2	54	4,136
October 30, 2025	54	55.63	55.63	56	54	18,560
October 29, 2025	55.72	55.35	55.35	56	54.5	5,886
October 28, 2025	56.29	55.45	55.45	56.29	55.45	4,995
October 27, 2025	55.02	55.18	55.18	56.6	55.01	15,504
October 24, 2025	56.38	57	57	57.25	55.01	9,675
October 23, 2025	57	57.53	57.53	58	56.5	5,337
October 21, 2025	53.65	57.99	57.99	58.75	53.65	4,523
October 20, 2025	57	56.32	56.32	57	54.61	21,031
October 17, 2025	56.98	56.91	56.91	57.3	55.1	21,326
October 16, 2025	58.48	56.98	56.98	60	56.6	21,880
October 15, 2025	62.15	58.48	58.48	62.15	57.52	9,732
October 14, 2025	61.24	59.23	59.23	61.24	58.07	8,950
October 13, 2025	60.98	60.47	60.47	61.3	60	70,863
October 10, 2025	58.1	59.12	59.12	61.7	57.01	85,527
October 09, 2025	57.01	58.83	58.83	60.7	57.01	16,789
October 08, 2025	57.9	59.28	59.28	60	56.5	42,338
October 07, 2025	55.16	57.77	57.77	60.16	55	135,659
October 06, 2025	56.8	57.3	57.3	57.3	55.6	31,336
October 03, 2025	52.5	54.58	54.58	56	52.5	7,548
October 01, 2025	53.01	53.96	53.96	55	52.09	4,700
September 30, 2025	53.8	54.84	54.84	55.98	53.56	11,583
September 29, 2025	54	53.86	53.86	55	52.9	12,811
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

Ravinder Heights Limited (RVHL.NS) NSE