Price Data Selection & Download
Ravindra Energy Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
248 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Review RELTD P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹196.45
July 09, 2026
NSE Exchange
Share Price All Time Low
₹117.07
June 01, 2026
NSE Exchange
Highest Volume Trading Day
9,230,429
June 01, 2026 • ₹125.53
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
RELTD 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 | ₹148.00 | ₹148.92 | ₹144.91 | ₹147.59 | 88,630 |
| 2026-09-17 | ₹148.72 | ₹150.50 | ₹144.74 | ₹146.16 | 51,287 |
| 2026-09-16 | ₹148.20 | ₹150.99 | ₹143.41 | ₹147.96 | 58,078 |
| 2026-09-15 | ₹156.78 | ₹157.50 | ₹147.55 | ₹148.90 | 106,567 |
| 2026-09-11 | ₹153.23 | ₹157.80 | ₹151.72 | ₹155.64 | 145,106 |
| 2026-09-10 | ₹152.01 | ₹161.10 | ₹151.16 | ₹155.08 | 231,262 |
| 2026-09-09 | ₹154.90 | ₹156.69 | ₹150.50 | ₹151.94 | 99,769 |
| 2026-09-08 | ₹158.39 | ₹160.58 | ₹154.26 | ₹155.39 | 109,145 |
| 2026-09-07 | ₹160.95 | ₹160.95 | ₹156.71 | ₹159.21 | 198,563 |
| 2026-09-04 | ₹160.00 | ₹162.00 | ₹157.97 | ₹161.37 | 124,230 |
| 2026-09-03 | ₹152.13 | ₹161.81 | ₹152.13 | ₹159.15 | 253,721 |
| 2026-09-02 | ₹152.06 | ₹155.49 | ₹151.50 | ₹152.13 | 142,843 |
| 2026-09-01 | ₹161.00 | ₹161.50 | ₹152.72 | ₹153.90 | 271,815 |
| 2026-08-31 | ₹157.00 | ₹160.95 | ₹154.69 | ₹159.17 | 208,758 |
| 2026-08-28 | ₹164.00 | ₹164.00 | ₹155.00 | ₹156.76 | 143,330 |
| 2026-08-27 | ₹157.40 | ₹159.00 | ₹155.25 | ₹156.40 | 84,687 |
| 2026-08-26 | ₹159.01 | ₹161.38 | ₹156.00 | ₹156.70 | 85,310 |
| 2026-08-25 | ₹162.00 | ₹163.03 | ₹158.28 | ₹159.01 | 119,511 |
| 2026-08-24 | ₹168.20 | ₹168.60 | ₹159.00 | ₹161.40 | 144,240 |
| 2026-08-21 | ₹165.01 | ₹170.00 | ₹164.51 | ₹167.63 | 129,378 |
| 2026-08-20 | ₹159.51 | ₹171.34 | ₹158.60 | ₹166.71 | 409,471 |
| 2026-08-19 | ₹158.01 | ₹162.58 | ₹156.87 | ₹160.07 | 174,284 |
| 2026-08-18 | ₹160.67 | ₹163.90 | ₹158.01 | ₹158.85 | 128,827 |
| 2026-08-17 | ₹158.93 | ₹162.50 | ₹155.57 | ₹159.87 | 321,467 |
| 2026-08-14 | ₹170.99 | ₹170.99 | ₹164.00 | ₹164.70 | 166,613 |
| 2026-08-13 | ₹167.30 | ₹170.29 | ₹167.00 | ₹169.43 | 61,536 |
| 2026-08-12 | ₹169.60 | ₹173.01 | ₹167.00 | ₹167.30 | 211,904 |
| 2026-08-11 | ₹164.92 | ₹169.94 | ₹164.92 | ₹168.99 | 102,723 |
| 2026-08-10 | ₹165.97 | ₹169.99 | ₹162.03 | ₹166.57 | 239,064 |
| 2026-08-07 | ₹170.14 | ₹172.49 | ₹164.61 | ₹167.29 | 241,144 |
| 2026-08-06 | ₹170.98 | ₹173.50 | ₹168.48 | ₹170.14 | 158,018 |
| 2026-08-05 | ₹169.00 | ₹175.41 | ₹169.00 | ₹171.67 | 396,073 |
| 2026-08-04 | ₹166.00 | ₹169.49 | ₹162.92 | ₹168.56 | 240,637 |
| 2026-08-03 | ₹169.87 | ₹170.79 | ₹164.50 | ₹166.81 | 255,178 |
| 2026-07-31 | ₹172.50 | ₹175.00 | ₹167.00 | ₹167.98 | 169,940 |
| 2026-07-30 | ₹172.01 | ₹174.59 | ₹169.10 | ₹170.82 | 266,101 |
| 2026-07-29 | ₹174.70 | ₹175.44 | ₹170.39 | ₹172.68 | 77,652 |
| 2026-07-28 | ₹174.99 | ₹176.50 | ₹169.45 | ₹174.79 | 168,785 |
| 2026-07-27 | ₹173.40 | ₹179.35 | ₹173.01 | ₹174.03 | 195,941 |
| 2026-07-24 | ₹171.80 | ₹173.60 | ₹167.42 | ₹171.45 | 121,950 |
| 2026-07-23 | ₹175.30 | ₹175.30 | ₹170.70 | ₹173.28 | 261,389 |
| 2026-07-22 | ₹176.26 | ₹177.20 | ₹173.79 | ₹174.55 | 172,262 |
| 2026-07-21 | ₹175.81 | ₹179.50 | ₹175.03 | ₹176.26 | 205,851 |
| 2026-07-20 | ₹177.70 | ₹178.75 | ₹174.50 | ₹175.86 | 364,047 |
| 2026-07-17 | ₹176.00 | ₹178.00 | ₹170.39 | ₹177.56 | 367,203 |
| 2026-07-16 | ₹175.50 | ₹176.90 | ₹170.65 | ₹175.12 | 246,476 |
| 2026-07-15 | ₹173.00 | ₹176.68 | ₹170.00 | ₹174.94 | 464,931 |
| 2026-07-14 | ₹174.00 | ₹175.01 | ₹170.68 | ₹173.60 | 290,839 |
| 2026-07-13 | ₹171.90 | ₹176.86 | ₹171.90 | ₹174.71 | 361,445 |
| 2026-07-10 | ₹178.17 | ₹179.70 | ₹173.00 | ₹174.12 | 682,994 |
| 2026-07-09 | ₹181.20 | ₹196.45 | ₹175.59 | ₹179.01 | 3,822,954 |
| 2026-07-08 | ₹182.01 | ₹192.10 | ₹178.27 | ₹179.84 | 2,429,628 |
| 2026-07-07 | ₹179.63 | ₹189.25 | ₹175.00 | ₹183.08 | 2,104,795 |
| 2026-07-06 | ₹167.68 | ₹179.80 | ₹167.68 | ₹177.20 | 1,269,615 |
| 2026-07-03 | ₹166.13 | ₹171.45 | ₹164.12 | ₹167.68 | 389,756 |
| 2026-07-02 | ₹166.88 | ₹171.48 | ₹165.00 | ₹166.09 | 392,102 |
| 2026-07-01 | ₹164.38 | ₹167.99 | ₹159.10 | ₹164.23 | 759,867 |
| 2026-06-30 | ₹163.80 | ₹168.70 | ₹161.30 | ₹165.28 | 660,425 |
| 2026-06-29 | ₹161.49 | ₹164.50 | ₹157.48 | ₹162.98 | 600,421 |
| 2026-06-25 | ₹160.71 | ₹165.30 | ₹157.44 | ₹161.50 | 554,551 |
| 2026-06-24 | ₹159.45 | ₹165.00 | ₹157.09 | ₹159.43 | 697,981 |
| 2026-06-23 | ₹163.00 | ₹164.76 | ₹153.22 | ₹158.55 | 1,467,328 |
| 2026-06-22 | ₹177.02 | ₹179.48 | ₹160.51 | ₹161.99 | 2,618,725 |
| 2026-06-19 | ₹150.00 | ₹172.75 | ₹143.99 | ₹170.75 | 8,980,426 |
| 2026-06-18 | ₹148.20 | ₹148.20 | ₹134.10 | ₹143.96 | 317,659 |
| 2026-06-17 | ₹143.66 | ₹147.80 | ₹143.10 | ₹145.87 | 647,608 |
| 2026-06-16 | ₹146.94 | ₹150.00 | ₹139.99 | ₹142.52 | 446,634 |
| 2026-06-15 | ₹138.50 | ₹149.62 | ₹137.25 | ₹146.94 | 1,023,382 |
| 2026-06-12 | ₹133.70 | ₹136.70 | ₹130.40 | ₹136.00 | 384,974 |
| 2026-06-11 | ₹127.00 | ₹134.42 | ₹125.00 | ₹131.87 | 747,946 |
| 2026-06-10 | ₹129.00 | ₹130.82 | ₹125.20 | ₹126.93 | 198,354 |
| 2026-06-09 | ₹123.03 | ₹134.87 | ₹120.49 | ₹128.63 | 1,361,490 |
| 2026-06-08 | ₹124.11 | ₹130.49 | ₹121.30 | ₹122.15 | 626,469 |
| 2026-06-05 | ₹139.80 | ₹139.80 | ₹125.25 | ₹128.11 | 1,932,941 |
| 2026-06-04 | ₹123.00 | ₹148.02 | ₹123.00 | ₹138.94 | 4,337,379 |
| 2026-06-03 | ₹124.00 | ₹125.78 | ₹119.89 | ₹123.35 | 651,255 |
| 2026-06-02 | ₹125.41 | ₹130.50 | ₹122.05 | ₹124.31 | 955,063 |
| 2026-06-01 | ₹129.28 | ₹134.40 | ₹117.07 | ₹125.53 | 9,230,429 |
| 2026-05-29 | ₹125.50 | ₹137.39 | ₹122.67 | ₹127.37 | 1,098,757 |
| 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 - Sep 2026)
RELTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.84%
₹156.74 → ₹147.59
Year to Date
Price Volatility
10.32%
Low Volatility
Year to Date
Average Daily Volume
500,915
Year to Date Average
NSE Exchange
Ravindra Energy Share Price History – Frequently Asked Questions
Common questions about RELTD historical data and records. Analyse Ravindra Energy ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Ravindra Energy (RELTD)?
The all-time high share price of Ravindra Energy was ₹196.45 recorded on July 09, 2026 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 ₹117.07 recorded on June 01, 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 9,230,429 shares traded on June 01, 2026 on the NSE exchange, with share price at ₹125.53.