Price Data Selection & Download
Ravileela Granites Share Price All Time Records & Statistics (Sep 2016 - Aug 2026)
1580 daily OHLCV records on BSE from Sept. 2016 to Aug. 2026. See Ravileela Granites P/B valuation to compare market price against book value per share.
Share Price All Time High
₹75.99
June 01, 2026
BSE Exchange
Share Price All Time Low
₹5.60
August 03, 2020
BSE Exchange
Highest Volume Trading Day
72,696
April 10, 2024 • ₹45.78
BSE Exchange
Share Price History Data (Sep 2016 - Aug 2026)
RALEGRA daily open, high, low, close and volume (OHLCV) on BSE — 142 records.
Total Records
142
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-25 | ₹54.00 | ₹54.00 | ₹54.00 | ₹54.00 | 3 |
| 2026-08-24 | ₹53.40 | ₹54.00 | ₹53.40 | ₹54.00 | 368 |
| 2026-08-21 | ₹55.10 | ₹57.85 | ₹55.10 | ₹56.20 | 195 |
| 2026-08-20 | ₹55.10 | ₹55.15 | ₹55.10 | ₹55.10 | 422 |
| 2026-08-19 | ₹57.38 | ₹58.00 | ₹57.38 | ₹58.00 | 3,224 |
| 2026-08-18 | ₹60.50 | ₹60.50 | ₹60.40 | ₹60.40 | 8 |
| 2026-08-17 | ₹57.95 | ₹60.40 | ₹57.95 | ₹60.40 | 257 |
| 2026-08-14 | ₹60.99 | ₹60.99 | ₹57.95 | ₹57.95 | 681 |
| 2026-08-13 | ₹63.68 | ₹63.68 | ₹60.80 | ₹60.99 | 1,586 |
| 2026-08-12 | ₹64.00 | ₹64.00 | ₹64.00 | ₹64.00 | 126 |
| 2026-08-11 | ₹65.32 | ₹65.32 | ₹63.65 | ₹65.00 | 546 |
| 2026-08-10 | ₹66.00 | ₹67.90 | ₹66.00 | ₹67.00 | 288 |
| 2026-08-07 | ₹65.10 | ₹68.00 | ₹65.00 | ₹66.00 | 237 |
| 2026-08-06 | ₹67.50 | ₹67.50 | ₹65.00 | ₹65.00 | 102 |
| 2026-08-05 | ₹65.05 | ₹68.30 | ₹65.05 | ₹67.39 | 705 |
| 2026-08-04 | ₹67.22 | ₹67.22 | ₹65.05 | ₹65.05 | 759 |
| 2026-08-03 | ₹62.79 | ₹65.92 | ₹60.00 | ₹65.90 | 3,387 |
| 2026-07-31 | ₹60.00 | ₹63.00 | ₹58.99 | ₹62.79 | 1,857 |
| 2026-07-30 | ₹62.47 | ₹62.47 | ₹59.35 | ₹60.00 | 1,276 |
| 2026-07-29 | ₹58.50 | ₹62.47 | ₹58.50 | ₹62.47 | 4,350 |
| 2026-07-28 | ₹59.48 | ₹61.00 | ₹59.00 | ₹59.50 | 319 |
| 2026-07-27 | ₹59.50 | ₹59.50 | ₹57.87 | ₹59.24 | 1,405 |
| 2026-07-24 | ₹56.74 | ₹56.74 | ₹56.74 | ₹56.74 | 7 |
| 2026-07-23 | ₹51.34 | ₹56.74 | ₹51.34 | ₹56.74 | 348 |
| 2026-07-21 | ₹53.87 | ₹56.70 | ₹53.87 | ₹54.04 | 206 |
| 2026-07-20 | ₹56.00 | ₹56.70 | ₹56.00 | ₹56.70 | 102 |
| 2026-07-17 | ₹55.80 | ₹55.80 | ₹54.00 | ₹54.00 | 1,060 |
| 2026-07-16 | ₹54.71 | ₹54.76 | ₹51.78 | ₹54.70 | 4,362 |
| 2026-07-15 | ₹52.00 | ₹54.71 | ₹52.00 | ₹54.50 | 734 |
| 2026-07-13 | ₹53.11 | ₹53.11 | ₹51.55 | ₹52.11 | 847 |
| 2026-07-10 | ₹53.81 | ₹53.81 | ₹53.81 | ₹53.81 | 1 |
| 2026-07-09 | ₹50.00 | ₹54.08 | ₹50.00 | ₹53.81 | 2,070 |
| 2026-07-08 | ₹53.00 | ₹53.00 | ₹51.51 | ₹51.51 | 67 |
| 2026-07-07 | ₹53.00 | ₹53.00 | ₹53.00 | ₹53.00 | 1 |
| 2026-07-06 | ₹53.35 | ₹53.35 | ₹51.00 | ₹53.00 | 492 |
| 2026-07-03 | ₹56.00 | ₹56.00 | ₹53.35 | ₹53.67 | 295 |
| 2026-07-02 | ₹56.00 | ₹56.00 | ₹56.00 | ₹56.00 | 2 |
| 2026-07-01 | ₹56.00 | ₹56.00 | ₹56.00 | ₹56.00 | 1 |
| 2026-06-29 | ₹56.00 | ₹57.95 | ₹56.00 | ₹56.00 | 96 |
| 2026-06-24 | ₹54.00 | ₹56.69 | ₹54.00 | ₹56.02 | 254 |
| 2026-06-23 | ₹55.00 | ₹55.00 | ₹54.00 | ₹54.00 | 60 |
| 2026-06-22 | ₹55.00 | ₹56.00 | ₹55.00 | ₹56.00 | 1,065 |
| 2026-06-19 | ₹57.57 | ₹57.57 | ₹55.93 | ₹56.90 | 3,308 |
| 2026-06-18 | ₹50.51 | ₹54.83 | ₹50.50 | ₹54.83 | 2,049 |
| 2026-06-17 | ₹50.16 | ₹52.85 | ₹50.16 | ₹52.22 | 2,414 |
| 2026-06-16 | ₹51.01 | ₹52.80 | ₹50.41 | ₹52.80 | 581 |
| 2026-06-15 | ₹55.00 | ₹55.00 | ₹53.05 | ₹53.06 | 739 |
| 2026-06-12 | ₹53.00 | ₹55.00 | ₹49.88 | ₹55.00 | 851 |
| 2026-06-11 | ₹55.00 | ₹55.00 | ₹52.42 | ₹52.50 | 1,206 |
| 2026-06-10 | ₹55.17 | ₹58.70 | ₹55.17 | ₹55.17 | 991 |
| 2026-06-09 | ₹61.12 | ₹63.55 | ₹58.07 | ₹58.07 | 1,276 |
| 2026-06-08 | ₹65.00 | ₹67.54 | ₹61.12 | ₹61.12 | 3,179 |
| 2026-06-05 | ₹64.20 | ₹65.00 | ₹63.07 | ₹64.33 | 3,655 |
| 2026-06-04 | ₹70.40 | ₹70.40 | ₹66.26 | ₹66.38 | 2,231 |
| 2026-06-03 | ₹72.34 | ₹72.34 | ₹69.00 | ₹69.74 | 4,136 |
| 2026-06-02 | ₹68.80 | ₹72.00 | ₹68.00 | ₹68.90 | 5,072 |
| 2026-06-01 | ₹75.99 | ₹75.99 | ₹62.32 | ₹67.00 | 26,489 |
| 2026-05-29 | ₹63.30 | ₹69.76 | ₹63.00 | ₹69.24 | 21,188 |
| 2026-05-27 | ₹56.45 | ₹58.17 | ₹52.00 | ₹58.14 | 26,363 |
| 2026-05-26 | ₹48.48 | ₹48.48 | ₹48.48 | ₹48.48 | 10,269 |
| 2026-05-25 | ₹41.00 | ₹41.00 | ₹39.50 | ₹40.40 | 528 |
| 2026-05-21 | ₹44.97 | ₹44.97 | ₹42.20 | ₹42.20 | 14 |
| 2026-05-20 | ₹36.55 | ₹45.00 | ₹36.55 | ₹41.30 | 249 |
| 2026-05-19 | ₹36.90 | ₹39.02 | ₹36.90 | ₹38.85 | 28 |
| 2026-05-18 | ₹39.40 | ₹39.40 | ₹39.21 | ₹39.21 | 80 |
| 2026-05-13 | ₹39.60 | ₹39.60 | ₹39.60 | ₹39.60 | 21 |
| 2026-05-07 | ₹39.95 | ₹39.95 | ₹39.95 | ₹39.95 | 300 |
| 2026-05-06 | ₹38.85 | ₹39.95 | ₹37.00 | ₹39.55 | 138 |
| 2026-05-05 | ₹38.85 | ₹40.00 | ₹37.00 | ₹39.99 | 944 |
| 2026-05-04 | ₹41.00 | ₹41.00 | ₹36.11 | ₹37.21 | 174 |
| 2026-04-30 | ₹39.10 | ₹41.00 | ₹39.10 | ₹41.00 | 100 |
| 2026-04-28 | ₹39.00 | ₹39.50 | ₹38.94 | ₹39.00 | 390 |
| 2026-04-27 | ₹39.21 | ₹39.21 | ₹39.05 | ₹39.05 | 75 |
| 2026-04-24 | ₹39.10 | ₹39.10 | ₹39.10 | ₹39.10 | 1 |
| 2026-04-23 | ₹40.00 | ₹40.00 | ₹40.00 | ₹40.00 | 1,100 |
| 2026-04-22 | ₹39.00 | ₹39.00 | ₹39.00 | ₹39.00 | 80 |
| 2026-04-20 | ₹40.35 | ₹40.35 | ₹39.00 | ₹39.00 | 10 |
| 2026-04-17 | ₹38.50 | ₹40.30 | ₹38.00 | ₹40.30 | 5,219 |
| 2026-04-16 | ₹40.80 | ₹40.80 | ₹39.00 | ₹39.00 | 110 |
| 2026-04-15 | ₹39.80 | ₹42.00 | ₹38.30 | ₹41.33 | 2,103 |
| 2026-04-13 | ₹40.40 | ₹41.90 | ₹39.00 | ₹39.90 | 344 |
| 2026-04-10 | ₹44.94 | ₹44.94 | ₹38.66 | ₹39.51 | 4,191 |
| 2026-04-09 | ₹39.85 | ₹44.50 | ₹39.85 | ₹43.79 | 52 |
| 2026-04-08 | ₹37.20 | ₹39.99 | ₹37.20 | ₹39.50 | 1,816 |
| 2026-04-07 | ₹37.20 | ₹37.20 | ₹37.20 | ₹37.20 | 15 |
| 2026-04-06 | ₹35.05 | ₹37.44 | ₹34.50 | ₹35.01 | 156 |
| 2026-04-02 | ₹37.45 | ₹37.45 | ₹37.45 | ₹37.45 | 1 |
| 2026-04-01 | ₹37.45 | ₹37.45 | ₹37.45 | ₹37.45 | 17 |
| 2026-03-25 | ₹35.00 | ₹37.50 | ₹35.00 | ₹37.49 | 56 |
| 2026-03-23 | ₹36.50 | ₹36.50 | ₹34.50 | ₹34.87 | 392 |
| 2026-03-20 | ₹39.00 | ₹39.39 | ₹38.00 | ₹39.00 | 256 |
| 2026-03-19 | ₹38.00 | ₹39.50 | ₹37.50 | ₹39.13 | 514 |
| 2026-03-18 | ₹38.85 | ₹41.90 | ₹38.00 | ₹39.24 | 3,981 |
| 2026-03-17 | ₹38.00 | ₹38.95 | ₹34.52 | ₹38.95 | 268 |
| 2026-03-16 | ₹41.55 | ₹41.55 | ₹36.00 | ₹38.99 | 2,608 |
| 2026-03-13 | ₹42.85 | ₹42.85 | ₹41.58 | ₹41.58 | 106 |
| 2026-03-12 | ₹42.00 | ₹42.00 | ₹40.85 | ₹40.85 | 4 |
| 2026-03-11 | ₹42.45 | ₹42.45 | ₹37.40 | ₹41.00 | 17 |
| 2026-03-10 | ₹40.40 | ₹40.40 | ₹40.39 | ₹40.39 | 2 |
| 2026-03-09 | ₹41.75 | ₹41.75 | ₹36.75 | ₹37.37 | 107 |
| 2026-03-06 | ₹40.50 | ₹40.50 | ₹35.95 | ₹40.40 | 33 |
| 2026-03-05 | ₹39.85 | ₹43.50 | ₹37.99 | ₹40.10 | 3,517 |
| 2026-03-04 | ₹32.70 | ₹38.00 | ₹32.70 | ₹37.99 | 447 |
| 2026-03-02 | ₹40.46 | ₹40.89 | ₹38.00 | ₹38.08 | 1,550 |
| 2026-02-27 | ₹41.24 | ₹41.24 | ₹37.80 | ₹38.07 | 10 |
| 2026-02-26 | ₹40.99 | ₹40.99 | ₹35.57 | ₹39.41 | 307 |
| 2026-02-25 | ₹40.49 | ₹41.75 | ₹37.51 | ₹40.56 | 606 |
| 2026-02-24 | ₹38.00 | ₹39.90 | ₹37.00 | ₹39.38 | 1,682 |
| 2026-02-23 | ₹39.89 | ₹39.89 | ₹35.75 | ₹38.70 | 165 |
| 2026-02-20 | ₹39.99 | ₹41.88 | ₹39.00 | ₹39.90 | 386 |
| 2026-02-19 | ₹38.02 | ₹40.90 | ₹38.02 | ₹39.66 | 62 |
| 2026-02-18 | ₹41.00 | ₹41.00 | ₹37.35 | ₹39.70 | 1,250 |
| 2026-02-17 | ₹40.90 | ₹40.90 | ₹39.74 | ₹39.91 | 2,095 |
| 2026-02-16 | ₹46.50 | ₹51.98 | ₹39.74 | ₹40.66 | 35,774 |
| 2026-02-13 | ₹49.26 | ₹53.00 | ₹47.00 | ₹49.67 | 1,575 |
| 2026-02-12 | ₹50.00 | ₹51.00 | ₹49.49 | ₹49.50 | 120 |
| 2026-02-11 | ₹48.50 | ₹53.50 | ₹48.40 | ₹50.00 | 335 |
| 2026-02-10 | ₹47.25 | ₹54.00 | ₹47.25 | ₹48.24 | 1,136 |
| 2026-02-09 | ₹49.89 | ₹49.89 | ₹49.89 | ₹49.89 | 1 |
| 2026-02-06 | ₹52.40 | ₹52.40 | ₹48.00 | ₹49.89 | 253 |
| 2026-02-04 | ₹51.00 | ₹51.00 | ₹48.00 | ₹48.00 | 270 |
| 2026-02-03 | ₹51.09 | ₹51.09 | ₹51.00 | ₹51.00 | 53 |
| 2026-02-01 | ₹52.40 | ₹52.40 | ₹52.40 | ₹52.40 | 79 |
| 2026-01-30 | ₹49.00 | ₹51.00 | ₹46.50 | ₹51.00 | 261 |
| 2026-01-29 | ₹52.40 | ₹52.40 | ₹46.12 | ₹49.00 | 924 |
| 2026-01-28 | ₹43.15 | ₹52.40 | ₹43.15 | ₹49.00 | 772 |
| 2026-01-27 | ₹43.10 | ₹46.00 | ₹43.10 | ₹46.00 | 56 |
| 2026-01-23 | ₹44.56 | ₹52.95 | ₹44.56 | ₹46.00 | 909 |
| 2026-01-22 | ₹46.53 | ₹46.53 | ₹46.53 | ₹46.53 | 6 |
| 2026-01-20 | ₹47.00 | ₹50.40 | ₹47.00 | ₹47.24 | 784 |
| 2026-01-19 | ₹53.75 | ₹53.75 | ₹47.00 | ₹49.06 | 3,488 |
| 2026-01-16 | ₹48.50 | ₹54.00 | ₹48.50 | ₹52.64 | 54 |
| 2026-01-14 | ₹54.97 | ₹54.97 | ₹48.01 | ₹50.20 | 2,047 |
| 2026-01-13 | ₹44.11 | ₹56.40 | ₹44.11 | ₹52.73 | 7,376 |
| 2026-01-12 | ₹54.00 | ₹54.00 | ₹49.00 | ₹52.80 | 2,621 |
| 2026-01-09 | ₹57.49 | ₹59.70 | ₹52.00 | ₹52.20 | 40,525 |
| 2026-01-08 | ₹41.45 | ₹50.90 | ₹40.50 | ₹49.75 | 20,314 |
| 2026-01-07 | ₹42.40 | ₹47.00 | ₹40.50 | ₹44.30 | 232 |
| 2026-01-06 | ₹39.60 | ₹43.00 | ₹39.10 | ₹42.38 | 1,112 |
| 2026-01-05 | ₹39.44 | ₹40.40 | ₹39.44 | ₹40.05 | 251 |
| 2026-01-02 | ₹41.25 | ₹41.25 | ₹40.20 | ₹40.24 | 140 |
| 2026-01-01 | ₹41.25 | ₹41.25 | ₹41.25 | ₹41.25 | 2 |
Ravileela Granites Share Price Performance Analysis (Sep 2016 - Aug 2026)
RALEGRA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+30.91%
₹41.25 → ₹54.00
Year to Date
Price Volatility
19.07%
Medium Volatility
Year to Date
Average Daily Volume
2,185
Year to Date Average
BSE Exchange
Ravileela Granites Share Price History – Frequently Asked Questions
Common questions about RALEGRA historical data and records. Analyse Ravileela Granites ownership pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Ravileela Granites (RALEGRA)?
The all-time high share price of Ravileela Granites was ₹75.99 recorded on June 01, 2026 on the BSE exchange.
What is the all-time low share price of Ravileela Granites (RALEGRA)?
The all-time low share price of Ravileela Granites was ₹5.6 recorded on August 03, 2020 on the BSE exchange.
How can I download RALEGRA historical share price data?
You can download Ravileela Granites historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RALEGRA shares?
The highest trading volume day for Ravileela Granites was 72,696 shares traded on April 10, 2024 on the BSE exchange, with share price at ₹45.78.