Price Data Selection & Download
Ravindra Energy Share Price All Time Records & Statistics (Sep 2025 - May 2026)
169 daily OHLCV records on NSE from Sept. 2025 to May 2026. Explore Ravindra Energy intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹191.77
September 22, 2025
NSE Exchange
Share Price All Time Low
₹118.01
March 30, 2026
NSE Exchange
Highest Volume Trading Day
8,789,558
April 21, 2026 • ₹145.36
NSE Exchange
Share Price History Data (Sep 2025 - May 2026)
RELTD daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹125.27 | ₹127.33 | ₹123.63 | ₹124.65 | 60,335 |
| 2026-05-26 | ₹128.99 | ₹128.99 | ₹123.62 | ₹125.27 | 166,030 |
| 2026-05-25 | ₹129.89 | ₹130.50 | ₹126.31 | ₹127.63 | 58,803 |
| 2026-05-22 | ₹130.00 | ₹132.50 | ₹128.52 | ₹129.19 | 84,436 |
| 2026-05-21 | ₹129.99 | ₹130.00 | ₹127.21 | ₹129.03 | 58,241 |
| 2026-05-20 | ₹126.00 | ₹129.00 | ₹124.02 | ₹128.50 | 62,514 |
| 2026-05-19 | ₹127.50 | ₹127.50 | ₹125.00 | ₹125.54 | 63,460 |
| 2026-05-18 | ₹125.06 | ₹128.49 | ₹123.41 | ₹126.29 | 135,317 |
| 2026-05-15 | ₹129.20 | ₹131.06 | ₹124.15 | ₹125.06 | 82,073 |
| 2026-05-14 | ₹128.99 | ₹131.40 | ₹126.65 | ₹128.41 | 91,825 |
| 2026-05-13 | ₹128.48 | ₹131.00 | ₹126.52 | ₹127.60 | 118,217 |
| 2026-05-12 | ₹134.00 | ₹135.40 | ₹127.16 | ₹127.85 | 120,265 |
| 2026-05-11 | ₹137.40 | ₹139.00 | ₹134.00 | ₹134.63 | 145,164 |
| 2026-05-08 | ₹139.00 | ₹140.00 | ₹136.92 | ₹138.41 | 95,445 |
| 2026-05-07 | ₹135.98 | ₹140.60 | ₹135.31 | ₹139.61 | 207,042 |
| 2026-05-06 | ₹139.25 | ₹141.59 | ₹133.65 | ₹135.44 | 478,937 |
| 2026-05-05 | ₹138.34 | ₹140.50 | ₹137.00 | ₹139.21 | 158,750 |
| 2026-05-04 | ₹145.05 | ₹149.70 | ₹137.00 | ₹138.34 | 426,199 |
| 2026-04-30 | ₹150.95 | ₹151.99 | ₹139.60 | ₹142.91 | 546,196 |
| 2026-04-29 | ₹154.00 | ₹157.00 | ₹151.00 | ₹152.04 | 478,263 |
| 2026-04-28 | ₹150.00 | ₹152.60 | ₹148.00 | ₹149.13 | 137,227 |
| 2026-04-27 | ₹145.01 | ₹151.50 | ₹143.60 | ₹149.90 | 217,236 |
| 2026-04-24 | ₹145.10 | ₹145.39 | ₹139.16 | ₹144.00 | 126,909 |
| 2026-04-23 | ₹149.10 | ₹149.10 | ₹142.10 | ₹143.48 | 113,701 |
| 2026-04-22 | ₹146.45 | ₹151.80 | ₹145.00 | ₹148.18 | 543,547 |
| 2026-04-21 | ₹142.30 | ₹155.70 | ₹141.10 | ₹145.36 | 8,789,558 |
| 2026-04-20 | ₹139.55 | ₹140.20 | ₹134.52 | ₹135.86 | 58,439 |
| 2026-04-17 | ₹140.00 | ₹143.99 | ₹138.40 | ₹138.86 | 81,384 |
| 2026-04-16 | ₹137.90 | ₹140.00 | ₹136.21 | ₹139.22 | 59,802 |
| 2026-04-15 | ₹136.40 | ₹137.87 | ₹135.39 | ₹137.27 | 52,151 |
| 2026-04-13 | ₹131.80 | ₹135.90 | ₹131.00 | ₹134.77 | 37,271 |
| 2026-04-10 | ₹133.47 | ₹138.19 | ₹133.47 | ₹136.32 | 77,911 |
| 2026-04-09 | ₹135.90 | ₹137.55 | ₹133.00 | ₹133.46 | 38,097 |
| 2026-04-08 | ₹140.60 | ₹143.20 | ₹134.21 | ₹135.79 | 94,348 |
| 2026-04-07 | ₹134.99 | ₹138.80 | ₹132.25 | ₹135.30 | 75,347 |
| 2026-04-06 | ₹133.00 | ₹134.99 | ₹128.52 | ₹133.74 | 61,144 |
| 2026-04-02 | ₹128.82 | ₹134.00 | ₹125.13 | ₹132.31 | 69,609 |
| 2026-04-01 | ₹120.60 | ₹130.59 | ₹120.60 | ₹128.82 | 86,736 |
| 2026-03-30 | ₹123.00 | ₹125.99 | ₹118.01 | ₹119.75 | 212,361 |
| 2026-03-27 | ₹136.88 | ₹136.88 | ₹122.20 | ₹125.00 | 1,543,667 |
| 2026-03-25 | ₹131.00 | ₹140.11 | ₹129.06 | ₹137.03 | 227,152 |
| 2026-03-24 | ₹125.40 | ₹131.15 | ₹123.01 | ₹128.14 | 76,306 |
| 2026-03-23 | ₹131.00 | ₹131.43 | ₹122.20 | ₹123.55 | 81,299 |
| 2026-03-20 | ₹133.00 | ₹135.00 | ₹130.98 | ₹132.03 | 43,660 |
| 2026-03-19 | ₹137.60 | ₹137.60 | ₹131.00 | ₹132.34 | 36,574 |
| 2026-03-18 | ₹132.50 | ₹137.70 | ₹132.50 | ₹135.50 | 110,430 |
| 2026-03-17 | ₹135.32 | ₹137.10 | ₹131.01 | ₹132.35 | 33,837 |
| 2026-03-16 | ₹135.00 | ₹138.00 | ₹129.81 | ₹133.96 | 117,189 |
| 2026-03-13 | ₹134.51 | ₹142.60 | ₹133.50 | ₹134.92 | 103,314 |
| 2026-03-12 | ₹139.20 | ₹139.20 | ₹135.11 | ₹135.97 | 55,121 |
| 2026-03-11 | ₹144.00 | ₹144.00 | ₹137.11 | ₹138.64 | 37,243 |
| 2026-03-10 | ₹136.00 | ₹142.83 | ₹136.00 | ₹141.40 | 61,796 |
| 2026-03-09 | ₹128.30 | ₹136.85 | ₹128.30 | ₹135.63 | 64,434 |
| 2026-03-06 | ₹137.52 | ₹139.05 | ₹136.20 | ₹138.15 | 23,929 |
| 2026-03-05 | ₹142.00 | ₹142.02 | ₹135.00 | ₹137.31 | 44,065 |
| 2026-03-04 | ₹139.93 | ₹140.04 | ₹136.00 | ₹137.07 | 128,430 |
| 2026-03-02 | ₹140.50 | ₹144.24 | ₹138.63 | ₹142.45 | 104,204 |
| 2026-02-27 | ₹147.10 | ₹148.00 | ₹144.74 | ₹146.95 | 23,856 |
| 2026-02-26 | ₹144.50 | ₹147.62 | ₹141.27 | ₹146.64 | 74,611 |
| 2026-02-25 | ₹144.00 | ₹146.50 | ₹143.10 | ₹145.07 | 35,915 |
| 2026-02-24 | ₹145.34 | ₹145.34 | ₹141.03 | ₹142.92 | 67,120 |
| 2026-02-23 | ₹147.30 | ₹147.51 | ₹143.33 | ₹145.42 | 46,255 |
| 2026-02-20 | ₹149.09 | ₹149.99 | ₹146.00 | ₹147.11 | 38,833 |
| 2026-02-19 | ₹150.15 | ₹151.50 | ₹148.61 | ₹149.41 | 111,553 |
| 2026-02-18 | ₹149.00 | ₹151.00 | ₹148.54 | ₹150.15 | 53,204 |
| 2026-02-17 | ₹148.02 | ₹151.06 | ₹147.00 | ₹148.72 | 71,824 |
| 2026-02-16 | ₹149.77 | ₹151.19 | ₹147.22 | ₹150.06 | 71,560 |
| 2026-02-13 | ₹152.20 | ₹156.80 | ₹149.10 | ₹150.22 | 192,398 |
| 2026-02-12 | ₹151.00 | ₹155.20 | ₹148.81 | ₹152.30 | 124,524 |
| 2026-02-11 | ₹152.00 | ₹158.76 | ₹151.50 | ₹152.07 | 109,486 |
| 2026-02-10 | ₹150.60 | ₹153.80 | ₹149.85 | ₹152.82 | 88,720 |
| 2026-02-09 | ₹150.00 | ₹152.16 | ₹149.37 | ₹150.78 | 91,657 |
| 2026-02-06 | ₹148.00 | ₹150.40 | ₹146.53 | ₹149.07 | 47,045 |
| 2026-02-05 | ₹150.00 | ₹150.89 | ₹147.02 | ₹149.05 | 40,723 |
| 2026-02-04 | ₹146.10 | ₹153.45 | ₹146.10 | ₹149.37 | 56,647 |
| 2026-02-03 | ₹153.50 | ₹155.00 | ₹148.84 | ₹149.56 | 87,935 |
| 2026-02-02 | ₹148.00 | ₹153.50 | ₹145.42 | ₹151.33 | 172,221 |
| 2026-02-01 | ₹148.50 | ₹149.50 | ₹145.53 | ₹148.03 | 35,328 |
| 2026-01-30 | ₹150.00 | ₹150.00 | ₹146.00 | ₹146.64 | 75,050 |
| 2026-01-29 | ₹154.00 | ₹155.00 | ₹148.30 | ₹150.51 | 113,541 |
| 2026-01-28 | ₹154.00 | ₹158.04 | ₹152.61 | ₹154.83 | 149,905 |
| 2026-01-27 | ₹141.81 | ₹155.00 | ₹140.00 | ₹152.68 | 197,126 |
| 2026-01-23 | ₹145.44 | ₹147.00 | ₹142.20 | ₹142.86 | 62,854 |
| 2026-01-22 | ₹144.00 | ₹149.90 | ₹144.00 | ₹145.55 | 77,130 |
| 2026-01-21 | ₹138.25 | ₹145.65 | ₹137.10 | ₹143.04 | 128,873 |
| 2026-01-20 | ₹145.00 | ₹146.00 | ₹139.10 | ₹140.36 | 190,738 |
| 2026-01-19 | ₹148.91 | ₹148.91 | ₹138.20 | ₹144.88 | 201,594 |
| 2026-01-16 | ₹151.48 | ₹155.00 | ₹145.40 | ₹149.49 | 503,909 |
| 2026-01-14 | ₹157.60 | ₹162.00 | ₹153.86 | ₹157.83 | 300,237 |
| 2026-01-13 | ₹149.56 | ₹160.80 | ₹145.00 | ₹159.72 | 895,439 |
| 2026-01-12 | ₹141.77 | ₹156.48 | ₹139.00 | ₹148.37 | 3,894,737 |
| 2026-01-09 | ₹143.00 | ₹154.50 | ₹137.60 | ₹140.79 | 934,808 |
| 2026-01-08 | ₹149.50 | ₹149.86 | ₹141.00 | ₹142.32 | 133,814 |
| 2026-01-07 | ₹148.50 | ₹150.55 | ₹146.56 | ₹149.04 | 72,210 |
| 2026-01-06 | ₹154.50 | ₹154.50 | ₹146.15 | ₹147.30 | 186,290 |
| 2026-01-05 | ₹156.80 | ₹156.80 | ₹152.82 | ₹154.02 | 134,400 |
| 2026-01-02 | ₹157.00 | ₹158.77 | ₹156.00 | ₹156.51 | 71,863 |
| 2026-01-01 | ₹159.50 | ₹159.97 | ₹156.00 | ₹156.74 | 203,214 |
Ravindra Energy Share Price Performance Analysis (Sep 2025 - May 2026)
RELTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-20.47%
₹156.74 → ₹124.65
Year to Date
Price Volatility
6.57%
Low Volatility
Year to Date
Average Daily Volume
281,960
Year to Date Average
NSE Exchange
Ravindra Energy Share Price History – Frequently Asked Questions
Common questions about RELTD historical data and records. For live price, key ratios and fundamentals, see Ravindra Energy stock price NSE.
What is the all-time high share price of Ravindra Energy (RELTD)?
The all-time high share price of Ravindra Energy was ₹191.77 recorded on September 22, 2025 on the NSE exchange.
What is the all-time low share price of Ravindra Energy (RELTD)?
The all-time low share price of Ravindra Energy was ₹118.01 recorded on March 30, 2026 on the NSE exchange.
How can I download RELTD historical share price data?
You can download Ravindra Energy 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 RELTD shares?
The highest trading volume day for Ravindra Energy was 8,789,558 shares traded on April 21, 2026 on the NSE exchange, with share price at ₹145.36.