NSE: RVNL | Series: EQ
-
LTP
360.15
1.60 (0.45 %) -
Open
351.00
350.60 -
High
365.00
359.95 -
Low
351.00
342.00 -
Close
359.75
358.55 -
52W High
535.00
30 Sep, 2024 -
52W Low
310.30
03 Mar, 2025
Upper Circuit: 430.26
Lower Circuit: 286.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 351.00 | 365.00 | 351.00 | 360.15 | 359.75 | 1.20 | 0.33 | 535.00 | 310.30 | 6,036,464 | 216.66 Crore | 64,100 |
| 02 Apr, 2025 | 350.60 | 359.95 | 342.00 | 358.25 | 358.55 | 8.45 | 2.41 | 535.00 | 310.30 | 7,026,372 | 246.95 Crore | 82,909 |
| 01 Apr, 2025 | 351.45 | 356.00 | 346.60 | 350.60 | 350.10 | -1.75 | -0.5 | 535.00 | 310.30 | 5,049,493 | 176.89 Crore | 64,289 |
| 28 Mar, 2025 | 356.95 | 367.20 | 350.50 | 350.80 | 351.85 | -2.80 | -0.79 | 535.00 | 310.30 | 7,134,693 | 256.13 Crore | 78,106 |
| 27 Mar, 2025 | 354.00 | 362.50 | 353.30 | 357.00 | 354.65 | -7.55 | -2.08 | 535.00 | 310.30 | 7,997,212 | 285.26 Crore | 95,028 |
| 26 Mar, 2025 | 371.70 | 371.80 | 360.25 | 362.50 | 362.20 | -8.15 | -2.2 | 535.00 | 310.30 | 6,826,431 | 249.18 Crore | 72,254 |
| 25 Mar, 2025 | 379.00 | 383.95 | 365.45 | 370.00 | 370.35 | -1.20 | -0.32 | 535.00 | 310.30 | 12,419,010 | 464.21 Crore | 122,496 |
| 24 Mar, 2025 | 365.00 | 379.75 | 364.65 | 373.10 | 371.55 | 10.20 | 2.82 | 535.00 | 310.30 | 15,714,495 | 587.88 Crore | 159,342 |
| 21 Mar, 2025 | 360.20 | 374.00 | 352.55 | 361.00 | 361.35 | 3.45 | 0.96 | 535.00 | 310.30 | 17,632,927 | 642.98 Crore | 176,228 |
| 20 Mar, 2025 | 357.50 | 366.75 | 351.50 | 357.25 | 357.90 | 4.25 | 1.2 | 535.00 | 310.30 | 13,396,119 | 480.31 Crore | 143,299 |
| 19 Mar, 2025 | 334.60 | 361.95 | 334.00 | 353.55 | 353.65 | 20.50 | 6.15 | 535.00 | 310.30 | 22,821,539 | 803.46 Crore | 223,577 |
| 18 Mar, 2025 | 331.00 | 335.40 | 329.25 | 333.60 | 333.15 | 4.70 | 1.43 | 535.00 | 310.30 | 5,337,073 | 177.57 Crore | 59,809 |
| 17 Mar, 2025 | 330.50 | 334.20 | 325.35 | 326.80 | 328.45 | -0.90 | -0.27 | 535.00 | 310.30 | 5,348,111 | 176.06 Crore | 73,379 |
| 13 Mar, 2025 | 336.00 | 336.35 | 327.55 | 328.70 | 329.35 | -3.95 | -1.19 | 535.00 | 310.30 | 5,491,120 | 181.73 Crore | 66,588 |
| 12 Mar, 2025 | 340.00 | 342.00 | 329.00 | 333.50 | 333.30 | 2.65 | 0.8 | 535.00 | 310.30 | 8,658,207 | 288.92 Crore | 93,615 |
| 11 Mar, 2025 | 326.05 | 333.45 | 322.05 | 333.45 | 330.65 | -5.05 | -1.5 | 535.00 | 310.30 | 8,033,534 | 262.77 Crore | 101,647 |
| 10 Mar, 2025 | 343.00 | 349.00 | 333.95 | 335.00 | 335.70 | -5.80 | -1.7 | 535.00 | 310.30 | 6,498,796 | 219.61 Crore | 83,254 |
| 07 Mar, 2025 | 340.00 | 350.65 | 335.00 | 341.65 | 341.50 | 3.95 | 1.17 | 535.00 | 310.30 | 18,401,980 | 633.85 Crore | 192,521 |
| 06 Mar, 2025 | 341.00 | 346.50 | 333.50 | 336.95 | 337.55 | 1.30 | 0.39 | 535.00 | 310.30 | 12,571,655 | 424.73 Crore | 143,185 |
| 05 Mar, 2025 | 333.40 | 351.40 | 330.30 | 335.70 | 336.25 | 10.10 | 3.1 | 535.00 | 310.30 | 28,399,265 | 967.94 Crore | 299,513 |
| 04 Mar, 2025 | 319.45 | 339.30 | 318.05 | 326.40 | 326.15 | 2.55 | 0.79 | 535.00 | 310.30 | 15,287,648 | 504.97 Crore | 188,125 |
| 03 Mar, 2025 | 333.45 | 342.00 | 310.30 | 325.75 | 323.60 | -8.80 | -2.65 | 535.00 | 310.30 | 16,542,018 | 532.90 Crore | 222,246 |