Price Data Selection & Download
Ravinder Heights Share Price All Time Records & Statistics (Dec 2020 - Sep 2026)
1369 daily OHLCV records on NSE from Dec. 2020 to Sept. 2026. Analyse RVHL promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹81.90
December 23, 2024
NSE Exchange
Share Price All Time Low
₹15.05
April 01, 2021
NSE Exchange
Highest Volume Trading Day
1,352,034
August 30, 2024 • ₹63.86
NSE Exchange
Share Price History Data (Dec 2020 - Sep 2026)
RVHL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹39.66 | ₹40.37 | ₹38.31 | ₹39.48 | 1,514 |
| 2026-09-17 | ₹39.01 | ₹39.90 | ₹38.01 | ₹38.70 | 3,771 |
| 2026-09-16 | ₹39.35 | ₹39.55 | ₹38.20 | ₹39.43 | 2,490 |
| 2026-09-15 | ₹40.43 | ₹40.43 | ₹38.37 | ₹39.16 | 6,411 |
| 2026-09-11 | ₹40.50 | ₹40.50 | ₹38.00 | ₹39.46 | 5,424 |
| 2026-09-10 | ₹39.50 | ₹41.19 | ₹39.00 | ₹39.45 | 13,468 |
| 2026-09-09 | ₹40.00 | ₹42.00 | ₹39.75 | ₹40.23 | 9,927 |
| 2026-09-08 | ₹40.80 | ₹40.80 | ₹39.60 | ₹39.99 | 5,622 |
| 2026-09-07 | ₹40.03 | ₹41.99 | ₹39.14 | ₹40.20 | 13,726 |
| 2026-09-04 | ₹39.87 | ₹40.00 | ₹38.25 | ₹39.84 | 8,503 |
| 2026-09-03 | ₹40.80 | ₹41.24 | ₹38.56 | ₹39.09 | 9,326 |
| 2026-09-02 | ₹40.79 | ₹41.34 | ₹38.16 | ₹39.28 | 2,310 |
| 2026-09-01 | ₹37.75 | ₹40.43 | ₹37.75 | ₹39.24 | 4,181 |
| 2026-08-31 | ₹39.80 | ₹39.80 | ₹37.11 | ₹38.52 | 20,317 |
| 2026-08-28 | ₹39.78 | ₹39.78 | ₹39.00 | ₹39.39 | 21,366 |
| 2026-08-27 | ₹40.50 | ₹40.69 | ₹38.48 | ₹39.78 | 18,438 |
| 2026-08-26 | ₹40.59 | ₹41.70 | ₹38.60 | ₹40.96 | 14,619 |
| 2026-08-25 | ₹40.21 | ₹40.94 | ₹37.92 | ₹40.04 | 10,556 |
| 2026-08-24 | ₹43.02 | ₹43.80 | ₹39.00 | ₹39.92 | 40,751 |
| 2026-08-21 | ₹43.50 | ₹43.58 | ₹41.60 | ₹43.02 | 2,663 |
| 2026-08-20 | ₹41.76 | ₹43.90 | ₹40.90 | ₹42.43 | 16,412 |
| 2026-08-19 | ₹42.75 | ₹42.75 | ₹41.55 | ₹41.72 | 10,000 |
| 2026-08-18 | ₹43.25 | ₹44.04 | ₹42.25 | ₹42.75 | 9,554 |
| 2026-08-17 | ₹44.22 | ₹45.90 | ₹42.01 | ₹43.05 | 10,795 |
| 2026-08-14 | ₹42.40 | ₹43.92 | ₹42.20 | ₹43.47 | 3,990 |
| 2026-08-13 | ₹42.93 | ₹43.01 | ₹41.56 | ₹42.41 | 4,991 |
| 2026-08-12 | ₹43.53 | ₹43.60 | ₹41.80 | ₹42.93 | 3,059 |
| 2026-08-11 | ₹44.30 | ₹44.99 | ₹42.32 | ₹43.53 | 9,189 |
| 2026-08-10 | ₹43.54 | ₹44.25 | ₹42.30 | ₹43.69 | 9,522 |
| 2026-08-07 | ₹46.40 | ₹46.40 | ₹40.25 | ₹43.51 | 25,187 |
| 2026-08-06 | ₹46.44 | ₹46.50 | ₹44.40 | ₹45.36 | 15,124 |
| 2026-08-05 | ₹45.00 | ₹46.40 | ₹44.61 | ₹45.74 | 1,732 |
| 2026-08-04 | ₹46.00 | ₹46.00 | ₹45.00 | ₹45.16 | 3,387 |
| 2026-08-03 | ₹45.80 | ₹46.47 | ₹45.00 | ₹45.97 | 13,469 |
| 2026-07-31 | ₹45.00 | ₹45.03 | ₹44.60 | ₹44.93 | 3,163 |
| 2026-07-30 | ₹44.45 | ₹45.75 | ₹43.06 | ₹44.27 | 4,500 |
| 2026-07-29 | ₹45.25 | ₹45.25 | ₹43.31 | ₹44.42 | 2,914 |
| 2026-07-28 | ₹45.89 | ₹46.00 | ₹45.23 | ₹45.25 | 4,869 |
| 2026-07-27 | ₹46.00 | ₹46.50 | ₹45.13 | ₹45.53 | 11,867 |
| 2026-07-24 | ₹45.99 | ₹46.00 | ₹45.00 | ₹45.87 | 3,043 |
| 2026-07-23 | ₹45.10 | ₹46.32 | ₹44.11 | ₹45.59 | 10,338 |
| 2026-07-22 | ₹45.02 | ₹49.00 | ₹44.67 | ₹45.18 | 1,976 |
| 2026-07-21 | ₹46.00 | ₹47.00 | ₹44.56 | ₹45.01 | 4,138 |
| 2026-07-20 | ₹46.50 | ₹46.50 | ₹44.70 | ₹45.51 | 7,676 |
| 2026-07-17 | ₹46.92 | ₹46.92 | ₹44.70 | ₹45.15 | 10,195 |
| 2026-07-16 | ₹45.10 | ₹47.25 | ₹45.10 | ₹46.69 | 11,512 |
| 2026-07-15 | ₹46.43 | ₹46.48 | ₹44.50 | ₹44.67 | 7,406 |
| 2026-07-14 | ₹44.89 | ₹50.02 | ₹44.72 | ₹45.79 | 31,041 |
| 2026-07-13 | ₹45.72 | ₹45.72 | ₹44.54 | ₹44.81 | 9,863 |
| 2026-07-10 | ₹45.99 | ₹46.00 | ₹44.50 | ₹45.03 | 19,170 |
| 2026-07-09 | ₹45.54 | ₹45.92 | ₹44.51 | ₹45.05 | 7,824 |
| 2026-07-08 | ₹44.50 | ₹46.60 | ₹44.30 | ₹44.87 | 103,306 |
| 2026-07-07 | ₹43.45 | ₹46.00 | ₹43.45 | ₹44.67 | 20,307 |
| 2026-07-06 | ₹44.60 | ₹46.00 | ₹43.20 | ₹43.86 | 43,332 |
| 2026-07-03 | ₹45.08 | ₹45.40 | ₹44.51 | ₹44.82 | 9,652 |
| 2026-07-02 | ₹44.41 | ₹45.48 | ₹44.03 | ₹44.89 | 11,974 |
| 2026-07-01 | ₹44.55 | ₹45.67 | ₹43.14 | ₹45.36 | 27,723 |
| 2026-06-30 | ₹45.40 | ₹46.19 | ₹43.41 | ₹44.16 | 46,235 |
| 2026-06-29 | ₹44.01 | ₹47.99 | ₹44.01 | ₹45.23 | 43,187 |
| 2026-06-25 | ₹47.15 | ₹47.20 | ₹45.50 | ₹45.95 | 29,258 |
| 2026-06-24 | ₹45.40 | ₹46.57 | ₹44.63 | ₹46.29 | 13,002 |
| 2026-06-23 | ₹47.22 | ₹48.79 | ₹42.98 | ₹44.68 | 49,352 |
| 2026-06-22 | ₹48.79 | ₹48.79 | ₹46.61 | ₹47.49 | 21,858 |
| 2026-06-19 | ₹45.99 | ₹46.75 | ₹44.10 | ₹46.53 | 34,918 |
| 2026-06-18 | ₹46.00 | ₹46.20 | ₹44.50 | ₹45.20 | 59,950 |
| 2026-06-17 | ₹45.49 | ₹45.49 | ₹44.00 | ₹44.46 | 23,096 |
| 2026-06-16 | ₹47.51 | ₹48.50 | ₹44.10 | ₹44.56 | 162,796 |
| 2026-06-15 | ₹50.50 | ₹51.00 | ₹47.00 | ₹47.28 | 56,051 |
| 2026-06-12 | ₹48.60 | ₹51.00 | ₹46.21 | ₹50.38 | 42,741 |
| 2026-06-11 | ₹51.79 | ₹51.79 | ₹46.11 | ₹47.02 | 91,511 |
| 2026-06-10 | ₹45.10 | ₹51.27 | ₹45.10 | ₹48.64 | 172,793 |
| 2026-06-09 | ₹42.90 | ₹45.80 | ₹41.46 | ₹44.92 | 87,466 |
| 2026-06-08 | ₹40.00 | ₹42.00 | ₹40.00 | ₹41.46 | 40,225 |
| 2026-06-05 | ₹39.00 | ₹41.29 | ₹38.11 | ₹40.28 | 115,046 |
| 2026-06-04 | ₹36.48 | ₹39.71 | ₹35.55 | ₹38.19 | 38,868 |
| 2026-06-03 | ₹36.36 | ₹36.74 | ₹35.11 | ₹36.41 | 16,792 |
| 2026-06-02 | ₹38.00 | ₹38.90 | ₹35.35 | ₹36.35 | 152,505 |
| 2026-06-01 | ₹38.71 | ₹39.99 | ₹37.56 | ₹38.34 | 33,630 |
| 2026-05-29 | ₹40.49 | ₹41.00 | ₹37.25 | ₹40.49 | 55,199 |
| 2026-05-27 | ₹38.30 | ₹39.80 | ₹37.65 | ₹39.14 | 11,863 |
| 2026-05-26 | ₹38.60 | ₹39.90 | ₹36.10 | ₹37.00 | 25,735 |
| 2026-05-25 | ₹38.93 | ₹40.10 | ₹37.00 | ₹37.25 | 115,654 |
| 2026-05-22 | ₹40.65 | ₹40.76 | ₹38.30 | ₹39.25 | 68,331 |
| 2026-05-21 | ₹40.04 | ₹40.94 | ₹39.98 | ₹40.77 | 891 |
| 2026-05-20 | ₹40.01 | ₹41.22 | ₹39.61 | ₹39.98 | 22,823 |
| 2026-05-19 | ₹40.78 | ₹41.85 | ₹40.03 | ₹40.66 | 67,411 |
| 2026-05-18 | ₹40.93 | ₹41.50 | ₹40.02 | ₹40.78 | 23,609 |
| 2026-05-15 | ₹39.35 | ₹41.46 | ₹39.12 | ₹39.61 | 10,319 |
| 2026-05-14 | ₹41.43 | ₹42.00 | ₹39.00 | ₹39.67 | 12,265 |
| 2026-05-13 | ₹39.23 | ₹41.85 | ₹39.23 | ₹41.43 | 10,383 |
| 2026-05-12 | ₹41.00 | ₹41.48 | ₹39.11 | ₹39.23 | 3,569 |
| 2026-05-11 | ₹42.53 | ₹42.53 | ₹40.10 | ₹40.20 | 13,367 |
| 2026-05-08 | ₹41.88 | ₹42.80 | ₹40.00 | ₹41.08 | 20,218 |
| 2026-05-07 | ₹42.53 | ₹42.91 | ₹41.02 | ₹41.88 | 44,412 |
| 2026-05-06 | ₹43.99 | ₹43.99 | ₹41.00 | ₹42.47 | 85,453 |
| 2026-05-05 | ₹42.50 | ₹43.52 | ₹41.98 | ₹43.23 | 22,143 |
| 2026-05-04 | ₹41.95 | ₹43.34 | ₹41.73 | ₹42.01 | 16,866 |
| 2026-04-30 | ₹41.36 | ₹42.49 | ₹41.36 | ₹41.95 | 5,367 |
| 2026-04-29 | ₹41.46 | ₹43.51 | ₹41.12 | ₹41.56 | 110,365 |
| 2026-04-28 | ₹42.74 | ₹43.49 | ₹41.10 | ₹42.92 | 34,581 |
| 2026-04-27 | ₹43.18 | ₹43.19 | ₹40.00 | ₹41.19 | 26,283 |
| 2026-04-24 | ₹43.70 | ₹43.70 | ₹41.70 | ₹42.64 | 3,479 |
| 2026-04-23 | ₹43.99 | ₹46.28 | ₹41.51 | ₹41.99 | 102,716 |
| 2026-04-22 | ₹42.75 | ₹44.40 | ₹42.30 | ₹43.94 | 15,997 |
| 2026-04-21 | ₹43.49 | ₹43.49 | ₹41.11 | ₹42.75 | 9,449 |
| 2026-04-20 | ₹42.99 | ₹42.99 | ₹40.53 | ₹42.69 | 15,657 |
| 2026-04-17 | ₹41.20 | ₹42.99 | ₹40.50 | ₹42.78 | 19,733 |
| 2026-04-16 | ₹40.80 | ₹41.50 | ₹39.50 | ₹41.19 | 14,759 |
| 2026-04-15 | ₹40.04 | ₹44.69 | ₹39.60 | ₹39.99 | 169,358 |
| 2026-04-13 | ₹37.75 | ₹39.80 | ₹37.75 | ₹39.02 | 1,630 |
| 2026-04-10 | ₹39.97 | ₹40.03 | ₹38.51 | ₹39.97 | 21,611 |
| 2026-04-09 | ₹41.15 | ₹41.15 | ₹38.22 | ₹39.02 | 10,200 |
| 2026-04-08 | ₹40.69 | ₹41.51 | ₹39.90 | ₹40.05 | 16,596 |
| 2026-04-07 | ₹39.21 | ₹40.17 | ₹38.23 | ₹38.68 | 13,051 |
| 2026-04-06 | ₹37.21 | ₹40.21 | ₹36.17 | ₹39.21 | 50,645 |
| 2026-04-02 | ₹32.70 | ₹38.50 | ₹31.50 | ₹37.02 | 39,128 |
| 2026-04-01 | ₹32.74 | ₹35.00 | ₹31.56 | ₹34.28 | 30,991 |
| 2026-03-30 | ₹34.69 | ₹34.69 | ₹28.50 | ₹29.38 | 71,222 |
| 2026-03-27 | ₹33.00 | ₹34.50 | ₹31.71 | ₹31.99 | 90,449 |
| 2026-03-25 | ₹36.97 | ₹36.97 | ₹33.05 | ₹33.70 | 39,391 |
| 2026-03-24 | ₹35.89 | ₹35.89 | ₹33.15 | ₹33.61 | 11,355 |
| 2026-03-23 | ₹34.10 | ₹36.49 | ₹32.11 | ₹33.22 | 66,420 |
| 2026-03-20 | ₹34.00 | ₹37.38 | ₹34.00 | ₹35.13 | 18,549 |
| 2026-03-19 | ₹37.10 | ₹38.00 | ₹34.10 | ₹35.04 | 59,308 |
| 2026-03-18 | ₹37.10 | ₹38.00 | ₹35.72 | ₹36.16 | 37,218 |
| 2026-03-17 | ₹36.66 | ₹38.79 | ₹36.00 | ₹36.18 | 54,547 |
| 2026-03-16 | ₹36.80 | ₹37.97 | ₹35.87 | ₹36.61 | 19,076 |
| 2026-03-13 | ₹36.52 | ₹40.93 | ₹36.50 | ₹36.57 | 47,770 |
| 2026-03-12 | ₹41.27 | ₹41.27 | ₹38.01 | ₹38.31 | 7,379 |
| 2026-03-11 | ₹40.54 | ₹41.29 | ₹38.00 | ₹38.37 | 19,541 |
| 2026-03-10 | ₹40.45 | ₹41.00 | ₹38.06 | ₹40.63 | 4,852 |
| 2026-03-09 | ₹39.15 | ₹40.48 | ₹36.51 | ₹37.95 | 8,095 |
| 2026-03-06 | ₹38.01 | ₹39.83 | ₹38.00 | ₹38.99 | 17,857 |
| 2026-03-05 | ₹38.39 | ₹39.00 | ₹36.04 | ₹38.60 | 21,414 |
| 2026-03-04 | ₹38.49 | ₹38.99 | ₹35.76 | ₹36.30 | 55,366 |
| 2026-03-02 | ₹41.50 | ₹41.50 | ₹38.00 | ₹38.71 | 10,308 |
| 2026-02-27 | ₹42.99 | ₹42.99 | ₹39.63 | ₹41.51 | 8,001 |
| 2026-02-26 | ₹36.60 | ₹43.20 | ₹36.60 | ₹39.67 | 40,311 |
| 2026-02-25 | ₹38.64 | ₹40.65 | ₹38.07 | ₹39.08 | 27,708 |
| 2026-02-24 | ₹42.94 | ₹42.94 | ₹38.52 | ₹38.83 | 70,949 |
| 2026-02-23 | ₹43.96 | ₹43.96 | ₹38.85 | ₹40.46 | 97,967 |
| 2026-02-20 | ₹43.60 | ₹43.60 | ₹39.50 | ₹39.86 | 27,292 |
| 2026-02-19 | ₹40.60 | ₹43.41 | ₹40.60 | ₹41.30 | 29,546 |
| 2026-02-18 | ₹44.25 | ₹44.98 | ₹40.90 | ₹42.69 | 58,347 |
| 2026-02-17 | ₹44.01 | ₹46.00 | ₹41.15 | ₹41.90 | 30,907 |
| 2026-02-16 | ₹43.64 | ₹44.57 | ₹40.17 | ₹43.77 | 18,721 |
| 2026-02-13 | ₹46.02 | ₹46.20 | ₹43.00 | ₹43.64 | 52,794 |
| 2026-02-12 | ₹48.00 | ₹48.92 | ₹46.02 | ₹46.68 | 26,136 |
| 2026-02-11 | ₹47.00 | ₹47.86 | ₹46.75 | ₹47.52 | 5,969 |
| 2026-02-10 | ₹47.16 | ₹49.95 | ₹45.31 | ₹46.82 | 44,491 |
| 2026-02-09 | ₹47.80 | ₹48.97 | ₹46.10 | ₹46.94 | 23,607 |
| 2026-02-06 | ₹46.28 | ₹49.80 | ₹45.10 | ₹47.80 | 5,005 |
| 2026-02-05 | ₹47.00 | ₹49.92 | ₹45.51 | ₹46.28 | 29,310 |
| 2026-02-04 | ₹45.89 | ₹51.00 | ₹45.19 | ₹46.68 | 32,071 |
| 2026-02-03 | ₹44.00 | ₹49.95 | ₹41.02 | ₹45.88 | 13,997 |
| 2026-02-02 | ₹43.38 | ₹44.95 | ₹42.01 | ₹42.86 | 6,132 |
| 2026-02-01 | ₹44.50 | ₹45.99 | ₹42.27 | ₹43.39 | 8,462 |
| 2026-01-30 | ₹43.85 | ₹46.00 | ₹43.78 | ₹44.20 | 4,361 |
| 2026-01-29 | ₹44.01 | ₹45.79 | ₹42.05 | ₹43.85 | 22,281 |
| 2026-01-28 | ₹46.99 | ₹46.99 | ₹43.65 | ₹44.76 | 9,869 |
| 2026-01-27 | ₹44.28 | ₹46.50 | ₹43.00 | ₹44.66 | 9,829 |
| 2026-01-23 | ₹45.10 | ₹46.00 | ₹44.23 | ₹44.50 | 6,170 |
| 2026-01-22 | ₹46.22 | ₹48.00 | ₹43.20 | ₹44.88 | 16,507 |
| 2026-01-21 | ₹46.01 | ₹47.00 | ₹43.26 | ₹46.22 | 15,916 |
| 2026-01-20 | ₹49.42 | ₹50.90 | ₹44.47 | ₹45.46 | 26,129 |
| 2026-01-19 | ₹51.85 | ₹51.85 | ₹48.16 | ₹49.92 | 4,414 |
| 2026-01-16 | ₹49.35 | ₹51.00 | ₹48.01 | ₹50.11 | 8,878 |
| 2026-01-14 | ₹49.56 | ₹52.01 | ₹48.37 | ₹50.37 | 14,938 |
| 2026-01-13 | ₹52.00 | ₹52.94 | ₹49.00 | ₹49.56 | 17,135 |
| 2026-01-12 | ₹51.77 | ₹53.00 | ₹49.02 | ₹49.76 | 18,515 |
| 2026-01-09 | ₹51.95 | ₹53.87 | ₹49.11 | ₹50.41 | 17,320 |
| 2026-01-08 | ₹52.01 | ₹53.50 | ₹51.70 | ₹51.91 | 9,196 |
| 2026-01-07 | ₹52.00 | ₹53.87 | ₹51.00 | ₹51.96 | 24,193 |
| 2026-01-06 | ₹52.00 | ₹53.94 | ₹51.00 | ₹51.99 | 16,534 |
| 2026-01-05 | ₹52.00 | ₹52.99 | ₹50.19 | ₹51.87 | 9,040 |
| 2026-01-02 | ₹53.00 | ₹53.00 | ₹50.35 | ₹50.96 | 21,906 |
| 2026-01-01 | ₹52.38 | ₹52.99 | ₹50.15 | ₹51.93 | 9,068 |
Ravinder Heights Share Price Performance Analysis (Dec 2020 - Sep 2026)
RVHL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.97%
₹51.93 → ₹39.48
Year to Date
Price Volatility
9.82%
Low Volatility
Year to Date
Average Daily Volume
28,209
Year to Date Average
NSE Exchange
Ravinder Heights Share Price History – Frequently Asked Questions
Common questions about RVHL historical data and records. Review RVHL earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Ravinder Heights (RVHL)?
The all-time high share price of Ravinder Heights was ₹81.9 recorded on December 23, 2024 on the NSE exchange.
What is the all-time low share price of Ravinder Heights (RVHL)?
The all-time low share price of Ravinder Heights was ₹15.05 recorded on April 01, 2021 on the NSE exchange.
How can I download RVHL historical share price data?
You can download Ravinder Heights 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 RVHL shares?
The highest trading volume day for Ravinder Heights was 1,352,034 shares traded on August 30, 2024 on the NSE exchange, with share price at ₹63.86.