NSE: RVNL | Series: EQ
-
LTP
434.55
-13.90 (-3.1 %) -
Open
451.55
438.50 -
High
453.60
450.00 -
Low
430.05
438.00 -
Close
433.25
448.45 -
52W High
535.00
30 Sep, 2024 -
52W Low
408.15
28 Oct, 2024
Upper Circuit: 538.14
Lower Circuit: 358.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 451.55 | 453.60 | 430.05 | 434.55 | 433.25 | -15.20 | -3.39 | 535.00 | 408.15 | 2,977,111 | 131.36 Crore | 80,047 |
| 19 Dec, 2024 | 438.50 | 450.00 | 438.00 | 448.20 | 448.45 | -9.00 | -1.97 | 535.00 | 408.15 | 2,481,062 | 110.84 Crore | 60,665 |
| 18 Dec, 2024 | 466.85 | 466.90 | 453.75 | 459.90 | 457.45 | -10.85 | -2.32 | 535.00 | 408.15 | 2,378,913 | 109.28 Crore | 55,889 |
| 17 Dec, 2024 | 472.50 | 482.00 | 465.25 | 466.95 | 468.30 | -1.60 | -0.34 | 535.00 | 408.15 | 4,245,937 | 201.14 Crore | 79,443 |
| 16 Dec, 2024 | 467.90 | 476.00 | 466.80 | 469.90 | 469.90 | 3.95 | 0.85 | 535.00 | 408.15 | 2,797,117 | 131.46 Crore | 53,641 |
| 13 Dec, 2024 | 468.65 | 471.40 | 456.25 | 466.50 | 465.95 | -5.55 | -1.18 | 535.00 | 408.15 | 3,244,183 | 150.07 Crore | 70,506 |
| 12 Dec, 2024 | 474.00 | 479.00 | 466.50 | 473.80 | 471.50 | -2.75 | -0.58 | 535.00 | 408.15 | 4,205,765 | 198.50 Crore | 74,656 |
| 11 Dec, 2024 | 455.65 | 482.50 | 455.65 | 474.30 | 474.25 | 15.65 | 3.41 | 535.00 | 408.15 | 11,348,824 | 538.24 Crore | 165,033 |
| 10 Dec, 2024 | 470.00 | 470.30 | 455.55 | 459.00 | 458.60 | -11.95 | -2.54 | 535.00 | 408.15 | 3,950,300 | 181.73 Crore | 80,770 |
| 09 Dec, 2024 | 465.70 | 474.65 | 463.05 | 470.00 | 470.55 | 5.85 | 1.26 | 535.00 | 408.15 | 5,838,413 | 274.30 Crore | 105,471 |
| 06 Dec, 2024 | 443.00 | 468.00 | 441.00 | 464.50 | 464.70 | 21.45 | 4.84 | 535.00 | 408.15 | 11,669,884 | 533.39 Crore | 164,887 |
| 05 Dec, 2024 | 442.70 | 445.00 | 438.50 | 443.40 | 443.25 | 2.00 | 0.45 | 535.00 | 408.15 | 2,835,893 | 125.35 Crore | 50,815 |
| 04 Dec, 2024 | 442.45 | 451.60 | 439.00 | 441.00 | 441.25 | 3.50 | 0.8 | 535.00 | 408.15 | 5,016,587 | 222.75 Crore | 77,688 |
| 03 Dec, 2024 | 437.55 | 444.50 | 436.15 | 437.00 | 437.75 | 0.70 | 0.16 | 535.00 | 408.15 | 3,199,416 | 140.80 Crore | 58,220 |
| 02 Dec, 2024 | 437.50 | 447.10 | 435.05 | 437.00 | 437.05 | 1.20 | 0.28 | 535.00 | 408.15 | 4,210,283 | 184.95 Crore | 74,010 |
| 29 Nov, 2024 | 444.35 | 444.55 | 434.00 | 434.95 | 435.85 | -7.50 | -1.69 | 535.00 | 408.15 | 3,572,568 | 156.34 Crore | 56,873 |
| 28 Nov, 2024 | 441.75 | 450.80 | 440.05 | 443.50 | 443.35 | 3.95 | 0.9 | 535.00 | 408.15 | 4,500,271 | 200.28 Crore | 72,375 |
| 27 Nov, 2024 | 435.00 | 446.80 | 431.50 | 440.35 | 439.40 | 5.40 | 1.24 | 535.00 | 408.15 | 5,527,098 | 243.45 Crore | 80,290 |
| 26 Nov, 2024 | 440.30 | 443.90 | 432.20 | 434.00 | 434.00 | -4.10 | -0.94 | 535.00 | 408.15 | 3,718,972 | 162.88 Crore | 67,874 |
| 25 Nov, 2024 | 451.55 | 462.90 | 434.00 | 438.75 | 438.10 | 17.90 | 4.26 | 535.00 | 408.15 | 12,098,123 | 538.86 Crore | 177,574 |