Ravindra Energy (RAVI)

RAVI
🏛️ India →
163.75
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 55.40 57.00 52.10 57.00 0.0M
2021-12-30 51.95 54.50 51.95 54.30 0.0M
2021-12-29 51.90 52.00 48.35 51.95 0.0M
2021-12-28 48.00 53.00 48.00 49.55 0.0M
2021-12-27 51.40 52.45 48.30 50.50 0.0M
2021-12-24 52.25 53.05 49.95 50.60 0.0M
2021-12-23 54.00 54.75 52.25 52.55 0.0M
2021-12-22 52.00 56.95 51.75 54.95 0.0M
2021-12-21 53.30 55.95 50.65 54.45 0.0M
2021-12-20 58.85 58.90 53.30 53.30 0.0M
2021-12-17 56.40 56.40 54.85 56.10 0.0M
2021-12-16 48.65 53.75 48.65 53.75 0.0M
2021-12-15 50.80 51.20 46.50 51.20 0.0M
2021-12-14 49.25 49.90 48.00 48.80 0.0M
2021-12-13 49.90 49.90 46.50 48.05 0.0M
2021-12-10 46.00 49.95 45.85 48.90 0.0M
2021-12-09 46.50 48.80 45.00 48.25 0.0M
2021-12-08 48.00 49.45 46.50 46.50 0.0M
2021-12-07 45.60 49.65 45.55 48.90 0.0M
2021-12-06 45.70 48.45 45.60 47.50 0.0M
2021-12-03 46.95 46.95 43.90 46.20 0.0M
2021-12-02 45.10 46.95 43.55 46.15 0.0M
2021-12-01 45.90 47.25 43.35 45.15 0.0M
2021-11-30 43.00 46.00 43.00 45.00 0.0M
2021-11-29 45.05 46.65 43.10 43.85 0.0M
2021-11-26 47.60 47.95 45.05 45.05 0.0M
2021-11-25 47.00 47.75 43.65 46.65 0.0M
2021-11-24 48.30 48.30 43.85 45.50 0.0M
2021-11-23 46.10 47.95 46.00 46.00 0.0M
2021-11-22 47.00 47.00 46.00 46.75 0.0M
2021-11-18 47.75 47.85 46.05 47.00 0.0M
2021-11-17 47.80 47.80 46.10 46.80 0.0M
2021-11-16 47.75 48.80 45.55 46.90 0.0M
2021-11-15 49.00 49.00 45.65 47.75 0.0M
2021-11-12 47.65 48.15 46.65 48.00 0.0M
2021-11-11 49.45 49.45 46.55 47.60 0.0M
2021-11-10 48.80 50.00 46.05 48.45 0.0M
2021-11-09 48.55 48.55 46.80 47.80 0.0M
2021-11-08 50.50 51.50 47.55 48.55 0.0M
2021-11-04 47.90 49.40 47.00 49.05 0.0M
2021-11-03 47.50 48.95 46.85 47.05 0.0M
2021-11-02 50.45 50.45 46.50 47.75 0.0M
2021-11-01 49.00 49.10 46.20 48.70 0.0M
2021-10-29 48.95 51.00 46.30 46.80 0.0M
2021-10-28 48.10 49.15 48.10 48.70 0.0M
2021-10-27 48.50 49.65 46.55 47.35 0.0M
2021-10-26 47.35 48.50 45.55 48.50 0.0M
2021-10-25 49.20 49.20 45.65 46.20 0.0M
2021-10-22 48.45 49.25 45.05 47.85 0.0M
2021-10-21 49.85 49.85 47.00 47.15 0.0M
2021-10-20 49.85 49.85 47.25 48.70 0.0M
2021-10-19 49.00 50.85 47.90 48.40 0.0M
2021-10-18 50.00 52.00 47.90 48.85 0.0M
2021-10-14 48.25 49.80 47.05 49.80 0.0M
2021-10-13 50.90 50.90 47.50 48.25 0.0M
2021-10-12 49.00 50.00 48.30 48.70 0.0M
2021-10-11 47.75 50.00 47.75 49.90 0.0M
2021-10-08 49.30 49.95 47.35 48.05 0.0M
2021-10-07 48.65 49.95 46.55 49.80 0.0M
2021-10-06 50.15 50.15 46.15 48.85 0.0M
2021-10-05 48.10 49.85 47.50 47.95 0.0M
2021-10-04 50.85 50.85 47.00 49.90 0.0M
2021-10-01 48.00 50.00 48.00 48.90 0.0M
2021-09-30 49.50 50.45 48.05 48.75 0.0M
2021-09-29 47.65 51.25 46.90 49.75 0.0M
2021-09-28 51.25 51.25 46.70 49.35 0.0M
2021-09-27 51.00 51.00 48.65 48.90 0.0M
2021-09-24 49.90 51.65 47.60 51.00 0.0M
2021-09-23 48.00 52.35 47.55 49.90 0.0M
2021-09-22 45.90 50.70 45.90 50.00 0.0M
2021-09-21 49.15 51.00 47.85 48.30 0.0M
2021-09-20 53.15 53.95 49.50 50.15 0.0M
2021-09-17 53.00 53.00 50.40 52.10 0.0M
2021-09-16 51.00 52.65 50.00 52.10 0.0M
2021-09-15 51.00 52.55 48.65 50.15 0.0M
2021-09-14 50.00 51.00 50.00 51.00 0.0M
2021-09-13 50.40 52.95 50.00 50.25 0.0M
2021-09-09 52.85 53.95 50.35 52.00 0.0M
2021-09-08 52.65 52.95 50.30 52.85 0.0M
2021-09-07 53.20 54.45 50.00 51.55 0.0M
2021-09-06 53.00 53.00 48.65 52.20 0.0M
2021-09-03 50.20 55.00 50.00 51.20 0.0M
2021-09-02 49.05 52.95 49.05 52.60 0.0M
2021-09-01 49.15 53.45 49.15 50.50 0.0M
2021-08-31 52.90 54.00 49.20 51.15 0.0M
2021-08-30 50.00 51.95 47.25 51.70 0.0M
2021-08-27 51.50 52.95 49.00 49.60 0.0M
2021-08-26 52.90 52.90 49.50 51.55 0.0M
2021-08-25 52.10 52.15 47.25 52.10 0.0M
2021-08-24 49.95 49.95 47.00 49.70 0.0M
2021-08-23 51.00 53.20 48.50 49.00 0.0M
2021-08-20 49.75 50.95 49.00 50.70 0.0M
2021-08-18 51.10 53.55 49.05 49.75 0.0M
2021-08-17 50.50 53.15 50.50 51.00 0.0M
2021-08-16 53.55 54.65 50.05 50.65 0.0M
2021-08-13 54.45 54.50 49.45 52.60 0.0M
2021-08-12 51.35 53.40 48.40 51.95 0.0M
2021-08-11 51.90 52.40 47.50 50.90 0.0M
2021-08-10 52.50 54.95 50.00 50.00 0.0M
2021-08-09 51.00 52.55 47.65 52.55 0.0M
2021-08-06 47.55 52.50 47.55 50.05 0.0M
2021-08-05 51.75 51.75 47.55 50.00 0.0M
2021-08-04 53.05 53.85 49.40 50.05 0.0M
2021-08-03 56.70 56.70 51.35 52.00 0.0M
2021-08-02 54.90 54.90 50.50 54.05 0.0M
2021-07-30 49.95 53.75 49.10 53.10 0.0M
2021-07-29 47.65 52.65 47.65 51.20 0.0M
2021-07-28 54.50 54.85 49.65 50.15 0.0M
2021-07-27 55.80 55.85 52.25 52.25 0.0M
2021-07-26 56.60 56.80 51.70 54.95 0.0M
2021-07-23 54.40 54.40 51.15 54.10 0.0M
2021-07-22 51.85 51.85 47.20 51.85 0.0M
2021-07-20 47.00 49.40 45.00 49.40 0.0M
2021-07-19 50.00 50.00 47.05 47.05 0.0M
2021-07-16 52.10 54.35 49.50 49.50 0.0M
2021-07-15 52.10 54.90 52.05 52.10 0.0M
2021-07-14 54.75 60.45 54.75 54.75 0.0M
2021-07-13 57.60 57.60 57.60 57.60 0.0M
2021-07-12 60.60 60.60 60.60 60.60 0.0M
2021-07-09 63.75 63.75 63.75 63.75 0.0M
2021-07-08 67.10 67.10 67.10 67.10 0.0M
2021-07-07 78.00 78.00 70.60 70.60 0.0M
2021-07-06 74.30 74.30 74.30 74.30 0.0M
2021-07-05 67.55 67.55 67.55 67.55 0.0M
2021-07-02 61.00 61.45 51.50 61.45 0.0M
2021-07-01 54.00 55.90 50.10 55.90 0.0M
2021-06-30 44.20 46.60 41.05 46.60 0.0M
2021-06-29 33.80 38.85 32.20 38.85 0.0M
2021-06-28 33.70 35.55 31.65 32.40 0.0M
2021-06-25 34.45 34.45 32.30 32.70 0.0M
2021-06-24 33.85 34.70 32.85 33.10 0.0M
2021-06-23 33.95 34.90 33.80 34.50 0.0M
2021-06-22 35.00 35.00 33.50 34.60 0.0M
2021-06-21 34.20 35.65 32.65 34.10 0.0M
2021-06-18 35.00 35.00 32.15 34.20 0.0M
2021-06-17 34.80 35.35 33.00 33.35 0.0M
2021-06-16 35.00 35.15 33.80 34.25 0.0M
2021-06-15 34.20 35.35 33.75 34.45 0.0M
2021-06-14 34.55 34.75 33.80 34.10 0.0M
2021-06-11 33.70 37.00 33.70 34.75 0.0M
2021-06-10 31.65 35.65 31.65 34.85 0.0M
2021-06-09 34.05 36.05 34.05 35.05 0.0M
2021-06-08 34.75 35.95 34.00 35.40 0.0M
2021-06-07 35.10 36.75 33.35 34.75 0.0M
2021-06-04 36.30 36.75 35.10 35.15 0.0M
2021-06-03 35.60 36.50 35.15 35.60 0.0M
2021-06-02 35.20 36.95 34.05 35.10 0.0M
2021-06-01 36.30 37.40 35.90 35.90 0.0M
2021-05-31 39.10 40.45 35.50 36.30 0.0M
2021-05-28 37.50 39.70 35.20 38.95 0.0M
2021-05-27 36.15 40.95 34.05 36.75 0.0M
2021-05-26 35.60 36.35 34.70 35.90 0.0M
2021-05-25 36.45 36.45 33.10 34.65 0.0M
2021-05-24 36.90 36.90 33.55 34.00 0.0M
2021-05-21 36.00 36.00 34.00 34.75 0.0M
2021-05-20 39.95 39.95 32.70 35.70 0.0M
2021-05-19 34.50 40.10 30.65 35.65 0.0M
2021-05-18 33.80 35.00 32.25 33.45 0.0M
2021-05-17 32.65 34.40 32.05 32.70 0.0M
2021-05-14 34.50 34.50 32.20 32.65 0.0M
2021-05-12 32.05 36.00 31.15 33.90 0.0M
2021-05-11 30.60 32.35 30.60 31.80 0.0M
2021-05-10 31.25 33.20 30.50 32.15 0.0M
2021-05-07 33.95 33.95 30.50 32.00 0.0M
2021-05-06 32.00 32.60 31.15 32.05 0.0M
2021-05-05 32.75 33.45 31.25 32.05 0.0M
2021-05-04 33.50 34.00 30.65 32.10 0.0M
2021-05-03 32.45 33.90 30.45 31.80 0.0M
2021-04-30 30.45 36.00 30.45 32.45 0.0M
2021-04-29 30.00 32.95 29.60 31.50 0.0M
2021-04-28 31.25 31.80 28.65 31.00 0.0M
2021-04-27 32.95 32.95 26.25 31.05 0.0M
2021-04-26 32.90 32.90 31.00 32.05 0.0M
2021-04-23 31.80 32.95 29.80 32.30 0.0M
2021-04-22 30.00 31.95 30.00 30.40 0.0M
2021-04-20 30.15 33.00 30.15 30.40 0.0M
2021-04-19 31.60 32.85 26.40 30.00 0.0M
2021-04-16 33.75 33.75 31.80 32.20 0.0M
2021-04-15 33.00 33.70 31.25 32.10 0.0M
2021-04-13 32.90 33.95 30.80 32.45 0.0M
2021-04-12 34.00 34.00 31.55 31.80 0.0M
2021-04-09 33.95 39.35 30.55 33.00 0.0M
2021-04-08 33.85 34.00 31.05 32.80 0.0M
2021-04-07 33.10 34.95 30.25 33.05 0.0M
2021-04-06 34.90 34.90 32.55 33.50 0.0M
2021-04-05 35.50 35.50 33.05 33.60 0.0M
2021-04-01 32.05 36.00 32.05 34.25 0.0M
2021-03-31 33.50 34.00 33.50 34.00 0.0M
2021-03-30 32.70 35.00 32.70 33.75 0.0M
2021-03-26 34.00 34.00 32.60 33.00 0.0M
2021-03-25 32.55 33.95 32.55 33.10 0.0M
2021-03-24 32.85 34.95 31.10 33.50 0.0M
2021-03-23 34.50 34.50 30.35 34.15 0.0M
2021-03-22 32.50 34.30 32.50 33.50 0.0M
2021-03-19 34.65 34.95 29.50 33.15 0.0M
2021-03-18 34.15 35.45 32.00 32.10 0.0M
2021-03-17 36.30 36.85 34.00 34.10 0.0M
2021-03-16 40.55 40.55 34.10 35.60 0.0M
2021-03-15 35.45 37.15 32.00 36.90 0.0M
2021-03-12 36.50 36.50 33.75 33.80 0.0M
2021-03-10 35.95 35.95 33.35 35.50 0.0M
2021-03-09 34.20 36.90 33.00 34.40 0.0M
2021-03-08 34.85 36.95 33.45 34.20 0.0M
2021-03-05 35.20 35.50 34.85 34.85 0.0M
2021-03-04 35.35 36.95 33.25 34.15 0.0M
2021-03-03 36.00 37.95 33.35 36.55 0.0M
2021-03-02 36.95 38.00 34.90 36.60 0.0M
2021-03-01 40.80 40.80 33.70 37.00 0.0M
2021-02-26 38.45 40.00 33.55 37.10 0.0M
2021-02-25 35.00 37.50 32.20 36.45 0.0M
2021-02-24 32.35 37.85 32.35 35.15 0.0M
2021-02-23 35.25 35.90 33.05 35.50 0.0M
2021-02-22 34.85 34.85 33.95 34.45 0.0M
2021-02-19 31.85 33.55 31.85 33.00 0.0M
2021-02-18 34.65 34.65 33.50 33.60 0.0M
2021-02-17 35.60 35.60 32.75 33.90 0.0M
2021-02-16 36.15 36.15 33.30 34.60 0.0M
2021-02-15 35.25 38.00 32.75 34.35 0.0M
2021-02-12 35.35 38.10 34.00 35.70 0.0M
2021-02-11 36.50 36.50 32.50 34.65 0.0M
2021-02-10 37.45 37.45 35.10 35.20 0.0M
2021-02-09 33.55 37.70 33.55 34.70 0.0M
2021-02-08 31.60 38.55 31.60 36.35 0.0M
2021-02-05 35.20 38.70 32.25 35.10 0.0M
2021-02-04 35.25 37.05 35.25 35.25 0.0M
2021-02-03 36.20 37.40 35.60 37.10 0.0M
2021-02-02 35.90 38.85 35.20 37.45 0.0M
2021-02-01 36.05 37.05 33.55 37.05 0.0M
2021-01-29 35.30 35.30 35.30 35.30 0.0M
2021-01-28 33.30 36.65 33.30 33.65 0.0M
2021-01-27 35.65 37.40 34.05 34.95 0.0M
2021-01-25 38.50 39.00 35.50 35.65 0.0M
2021-01-22 37.45 37.45 34.00 37.35 0.0M
2021-01-21 33.90 35.70 32.30 35.70 0.0M
2021-01-20 35.80 35.80 33.35 34.00 0.0M
2021-01-19 33.30 36.55 33.30 34.10 0.0M
2021-01-18 34.20 34.95 34.20 34.90 0.0M
2021-01-15 35.20 38.40 35.20 36.00 0.0M
2021-01-14 39.00 39.00 37.05 37.05 0.0M
2021-01-13 39.20 39.20 35.50 39.00 0.0M
2021-01-12 35.60 37.35 35.50 37.35 0.0M
2021-01-11 38.90 38.90 35.20 35.60 0.0M
2021-01-08 37.00 38.85 37.00 37.05 0.0M
2021-01-07 39.70 39.70 36.00 37.00 0.0M
2021-01-06 37.85 39.80 37.85 37.85 0.0M
2021-01-05 40.80 40.80 37.00 39.80 0.0M
2021-01-04 38.45 39.95 36.70 38.90 0.0M
2021-01-01 39.65 39.65 38.40 38.45 0.0M