Ravindra Energy share price history

NSE: RELTDBSE: 504341Electrical EquipmentSmall Cap

Ravindra Energy Limited · Face value ₹10 · Listed Apr 1981 on BSE, Jul 2024 on NSE

₹134.50₹5.01 (3.59%)BSE ₹134.85

Share price at the NSE close on 30 Oct 2026. Previous close ₹139.51.

30 Oct: open ₹140.00, high ₹140.00, low ₹132.49

52-week range of traded prices to 30 Oct 2026

₹117.07Low, 1 Jun 2026₹196.45High, 9 Jul 2026

The board meets on 4 Nov 2026. The notice · Every company's board meetings

Market cap: ₹2,671 Cr1,054th largest listed
P/E: Earlier quarters restated in the year
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROCE: 11.5%
Debt to equity: 1.17
Volume, NSE: 95,06345.4% delivered

Ravindra Energy share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Ravindra Energy's share price is on record from 19 Jul 2010, when it closed at ₹11.35, to 30 Oct 2026. Its highest close was ₹183.08 on 7 Jul 2026 and its lowest ₹11.35 on 19 Jul 2010. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	134.50	−15.3%	183.08	119.75	159.50	196.45	117.07	9,61,52,910
2025	158.86	+26.6%	182.64	97.21	124.99	191.77	93.41	4,40,37,667
2024BSE close	125.48	+128.7%	161.25	61.09	54.95	166.39	54.95	3,59,49,395
2023BSE close	54.87	−6.4%	74.99	41.85	57.00	78.90	40.00	35,78,129
2022BSE close	58.65	+2.9%	70.15	45.50	59.85	77.00	41.60	21,30,433
2021BSE close	57.00	+50.8%	74.30	30.00	39.65	78.00	26.25	11,12,051
2020BSE close	37.80	+21.9%	41.00	18.95	30.90	43.05	18.15	10,94,199
2019BSE close	31.00	−27.9%	47.50	26.95	40.85	47.95	23.10	32,78,823
2018BSE close	43.00	+2.4%	48.90	18.00	40.00	50.90	17.10	3,23,87,442
2017BSE close	42.00	−6.1%	48.45	24.50	43.00	49.20	24.35	1,25,345
2016BSE close	44.75	+110.6%	50.10	16.15	20.20	52.00	16.15	1,02,282
2015BSE close	21.25	+38.2%	72.40	16.10	16.10	73.80	16.10	1,14,834
2014BSE close	15.38	+15.6%	15.38	13.96	12.64	15.38	12.64	8,726
2013BSE close	13.30	+10.2%	13.30	12.67	12.67	13.30	12.67	150
2012BSE close	12.07	+1.3%	12.50	12.07	12.50	12.50	12.07	2,600
2010BSE close	11.91	–	11.91	11.35	11.35	11.91	11.35	100

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 20 Jan 2015. 2014 is from its first session, 4 Mar 2014. 2013 is from its first session, 21 Mar 2013. 2012 is from its first session, 14 May 2012. 2010 is from its first session, 19 Jul 2010. The change in 2012 is on the close at the end of 2010, the last year before it with a trade. The close is the year's last trade for 2014 (23 May 2014), 2013 (21 May 2013), 2012 (25 Sep 2012) and 2010 (20 Jul 2010).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	134.50	−10.1%	149.01	155.40	124.03	61,69,884
Sep 2026	149.67	−6.0%	161.00	162.00	140.88	32,02,066
Aug 2026	159.17	−5.2%	169.87	175.41	154.69	40,22,153
Jul 2026	167.98	+1.6%	164.38	196.45	159.10	1,55,86,523
Jun 2026	165.28	+29.8%	129.28	179.48	117.07	3,84,41,440
May 2026	127.37	−10.9%	145.05	149.70	122.67	37,11,810
Apr 2026	142.91	+19.3%	120.60	157.00	120.60	1,17,44,876
Mar 2026	119.75	−18.5%	140.50	144.24	118.01	31,05,011
Feb 2026	146.95	+0.2%	148.50	158.76	141.03	16,41,415
Jan 2026	146.64	−7.7%	159.50	162.00	137.10	85,27,732
Dec 2025	158.86	+5.4%	150.00	169.90	142.99	29,49,369
Nov 2025	150.71	−8.5%	167.77	183.95	148.01	52,04,208
Oct 2025	164.66	+3.8%	158.97	174.06	140.00	32,77,281
Sep 2025	158.65	+12.9%	141.20	191.77	138.95	64,54,487
Aug 2025	140.55	+1.2%	139.73	150.97	132.05	17,67,795
Jul 2025	138.95	+3.8%	133.74	154.09	125.15	19,11,345
Jun 2025	133.85	−17.5%	165.00	165.00	127.55	56,40,287
May 2025	162.32	+48.2%	109.00	165.00	93.41	1,01,08,759
Apr 2025	109.54	−14.0%	127.00	135.00	108.00	13,48,474
Mar 2025	127.38	+15.2%	111.95	136.80	101.60	16,54,466
Feb 2025	110.57	−14.1%	130.50	143.00	106.50	20,45,175
Jan 2025	128.77	+2.6%	124.99	138.66	104.16	16,76,021
Dec 2024	125.48	−7.2%	139.40	156.56	121.50	14,69,809
Nov 2024	135.25	+1.2%	139.30	142.40	106.82	13,35,641
Oct 2024	133.63	−3.3%	131.32	150.28	119.55	68,59,932
Sep 2024	138.24	+98.6%	71.00	166.39	70.13	80,82,685
Aug 2024	69.61	−16.2%	84.72	87.19	66.01	18,98,889
Jul 2024BSE close	83.06	+30.0%	63.74	95.90	63.00	29,40,764
Jun 2024BSE close	63.91	−1.7%	67.98	73.00	59.72	8,11,450
May 2024BSE close	65.00	−7.2%	71.38	72.68	62.00	21,06,823
Apr 2024BSE close	70.06	−4.9%	73.10	84.86	68.44	10,28,236
Mar 2024BSE close	73.65	−16.1%	89.96	96.73	65.23	12,31,377
Feb 2024BSE close	87.75	−20.3%	115.60	115.60	76.00	37,08,194
Jan 2024BSE close	110.10	+100.7%	54.95	129.70	54.95	44,75,595
Dec 2023BSE close	54.87	−6.7%	58.78	64.00	51.66	18,25,145
Nov 2023BSE close	58.78	−3.8%	61.50	69.98	57.10	1,62,532
Oct 2023BSE close	61.13	−7.7%	67.48	78.90	54.01	4,16,232
Sep 2023BSE close	66.22	+42.4%	48.00	69.65	44.70	5,23,209
Aug 2023BSE close	46.50	+2.3%	46.70	53.00	43.15	1,44,919
Jul 2023BSE close	45.46	−3.5%	49.75	49.75	44.00	71,304
Jun 2023BSE close	47.10	+9.5%	44.49	51.50	42.00	95,404
May 2023BSE close	43.00	−3.4%	47.00	49.00	41.50	88,139
Apr 2023BSE close	44.52	+4.3%	43.99	49.00	40.00	47,814
Mar 2023BSE close	42.70	−7.4%	46.00	49.49	42.00	52,872
Feb 2023BSE close	46.10	−10.5%	53.45	54.50	40.30	87,350
Jan 2023BSE close	51.50	−12.2%	57.00	64.75	49.15	63,209
Dec 2022BSE close	58.65	−0.8%	59.50	68.90	48.10	2,10,656
Nov 2022BSE close	59.10	−12.1%	65.55	70.00	57.60	1,20,785
Oct 2022BSE close	67.25	+8.9%	63.00	75.00	58.65	3,66,685
Sep 2022BSE close	61.75	+10.0%	59.40	68.50	51.20	2,73,982
Aug 2022BSE close	56.15	+14.8%	48.00	74.00	45.30	2,72,989
Jul 2022BSE close	48.90	+0.7%	48.90	54.90	42.25	53,818
Jun 2022BSE close	48.55	−2.4%	52.65	54.85	41.60	65,410
May 2022BSE close	49.75	−18.2%	60.90	62.40	46.10	1,07,159
Apr 2022BSE close	60.85	+29.5%	46.40	77.00	46.10	3,02,226
Mar 2022BSE close	47.00	−6.7%	52.90	54.50	46.00	95,962
Feb 2022BSE close	50.40	−7.4%	56.00	57.15	45.50	95,511
Jan 2022BSE close	54.45	−4.5%	59.85	65.00	49.80	1,65,250
Dec 2021BSE close	57.00	+26.7%	45.90	58.90	43.35	1,75,035
Nov 2021BSE close	45.00	−3.8%	49.00	51.50	43.00	56,882
Oct 2021BSE close	46.80	−4.0%	48.00	52.00	45.05	79,186
Sep 2021BSE close	48.75	−4.7%	49.15	55.00	45.90	71,091
Aug 2021BSE close	51.15	−3.7%	54.90	56.70	47.00	1,14,952
Jul 2021BSE close	53.10	+13.9%	54.00	78.00	45.00	1,95,376
Jun 2021BSE close	46.60	+28.4%	36.30	46.60	31.65	1,12,269
May 2021BSE close	36.30	+11.9%	32.45	40.95	30.45	66,927
Apr 2021BSE close	32.45	−4.6%	32.05	39.35	26.25	62,268
Mar 2021BSE close	34.00	−8.4%	40.80	40.80	29.50	87,370
Feb 2021BSE close	37.10	+5.1%	36.05	40.00	31.60	66,493
Jan 2021BSE close	35.30	−6.6%	39.65	40.80	32.30	24,202
Dec 2020BSE close	37.80	+27.7%	32.55	43.05	27.35	8,20,463
Nov 2020BSE close	29.60	+21.3%	23.75	31.85	23.75	18,681
Oct 2020BSE close	24.40	−2.2%	23.75	28.15	21.25	7,325
Sep 2020BSE close	24.95	−14.0%	27.70	30.95	24.35	17,795
Aug 2020BSE close	29.00	+27.5%	22.80	32.90	22.00	68,651
Jul 2020BSE close	22.75	−21.4%	28.80	32.45	21.90	56,905
Jun 2020BSE close	28.95	0.0%	28.80	30.35	23.45	15,575
May 2020BSE close	28.95	+44.8%	21.00	29.45	20.80	3,910
Apr 2020BSE close	20.00	−20.8%	22.75	25.00	18.15	2,053
Mar 2020BSE close	25.25	−11.6%	28.55	30.75	20.70	62,080
Feb 2020BSE close	28.55	+5.7%	31.60	31.60	24.00	10,655
Jan 2020BSE close	27.00	−12.9%	30.90	32.90	21.85	10,106
Dec 2019BSE close	31.00	+6.7%	30.50	32.25	26.45	9,468
Nov 2019BSE close	29.05	−13.2%	33.00	37.65	23.10	34,737
Oct 2019BSE close	33.45	−14.2%	40.00	42.20	29.20	9,358
Sep 2019BSE close	39.00	+18.2%	33.30	40.00	32.50	16,771
Aug 2019BSE close	33.00	+6.1%	30.00	35.00	28.00	12,543
Jul 2019BSE close	31.10	−5.6%	32.10	38.65	23.10	31,640
Jun 2019BSE close	32.95	−9.5%	34.00	38.00	26.50	22,498
May 2019BSE close	36.40	+3.4%	33.55	43.70	30.15	38,630
Apr 2019BSE close	35.20	−20.7%	45.00	45.00	31.60	25,925
Mar 2019BSE close	44.40	+11.0%	40.00	47.95	39.15	30,54,309
Feb 2019BSE close	40.00	+21.2%	33.00	43.00	31.35	10,057
Jan 2019BSE close	33.00	−23.3%	40.85	41.00	27.10	12,887
Dec 2018BSE close	43.00	−10.0%	47.50	47.95	38.00	19,600
Nov 2018BSE close	47.80	+22.9%	38.90	50.90	37.00	55,610
Oct 2018BSE close	38.90	+29.9%	31.40	38.90	29.80	1,37,617
Sep 2018BSE close	29.95	+22.2%	24.50	29.95	23.30	10,564
Aug 2018BSE close	24.50	+18.4%	19.80	24.50	17.10	3,20,99,556
Jul 2018BSE close	20.70	−17.2%	25.00	25.00	19.80	966
Jun 2018BSE close	25.00	−24.8%	33.25	34.70	25.00	1,058
May 2018BSE close	33.25	+9.0%	30.50	36.75	30.50	10,048
Apr 2018BSE close	30.50	−15.3%	36.00	36.00	25.50	17,215
Mar 2018BSE close	36.00	0.0%	36.00	37.80	34.20	5,403
Feb 2018BSE close	36.00	−5.3%	38.00	39.90	33.90	8,476
Jan 2018BSE close	38.00	−9.5%	40.00	43.95	37.95	21,329
Dec 2017BSE close	42.00	+9.1%	38.50	44.10	38.50	20,462
Nov 2017BSE close	38.50	+1.3%	39.90	43.05	35.15	16,707
Oct 2017BSE close	38.00	+11.8%	35.00	42.30	34.00	13,789
Sep 2017BSE close	34.00	+9.7%	31.00	35.60	29.45	19,065
Aug 2017BSE close	31.00	−24.4%	38.95	38.95	31.00	12,536
Jul 2017BSE close	41.00	−8.9%	44.00	45.50	41.00	546
Jun 2017BSE close	45.00	+23.3%	38.00	45.40	36.50	8,478
May 2017BSE close	36.50	+39.3%	27.25	36.50	25.00	4,455
Apr 2017BSE close	26.20	−4.7%	27.50	28.50	24.35	4,265
Mar 2017BSE close	27.50	−21.4%	35.00	35.00	26.15	17,703
Feb 2017BSE close	35.00	−18.6%	45.00	45.00	35.00	3,694
Jan 2017BSE close	43.00	−3.9%	43.00	49.20	43.00	3,645
Dec 2016BSE close	44.75	+15.2%	36.95	46.95	36.95	5,886
Nov 2016BSE close	38.85	−21.6%	51.50	52.00	38.85	4,747
Oct 2016BSE close	49.55	+16.6%	41.70	50.10	40.00	9,983
Sep 2016BSE close	42.50	+3.7%	40.00	42.60	38.00	12,973
Aug 2016BSE close	41.00	+34.9%	31.90	42.50	28.70	10,260
Jul 2016BSE close	30.40	+29.1%	24.50	32.00	22.25	19,890
Jun 2016BSE close	23.55	+35.7%	17.30	23.55	17.30	31,385
May 2016BSE close	17.35	−13.0%	19.50	19.50	16.15	2,454
Apr 2016BSE close	19.95	−5.0%	21.20	21.50	19.95	1,123
Mar 2016BSE close	21.00	+6.6%	19.30	21.70	19.30	663
Feb 2016BSE close	19.70	+15.2%	17.95	19.70	17.95	1,292
Jan 2016BSE close	17.10	−19.5%	20.20	20.50	17.10	1,626
Dec 2015BSE close	21.25	−0.9%	22.50	27.85	21.25	5,247
Nov 2015BSE close	21.45	−1.8%	21.85	22.10	18.55	4,222
Oct 2015BSE close	21.85	−20.8%	28.00	28.35	21.85	3,317
Sep 2015BSE close	27.60	−13.8%	32.00	32.00	27.30	4,954
Aug 2015BSE close	32.00	−4.5%	34.15	34.15	27.55	4,935
Jul 2015BSE close	33.50	−10.1%	36.55	36.55	32.85	2,335
Jun 2015BSE close	37.25	−28.0%	50.75	50.75	37.25	17,329
May 2015BSE close	51.75	−25.7%	71.00	73.80	51.75	33,957
Apr 2015BSE close	69.65	+44.5%	49.15	69.65	49.15	24,475
Mar 2015BSE close	48.20	+49.5%	32.85	48.20	32.85	13,488
Feb 2015BSE close	32.25	+100.3%	16.90	32.25	16.90	425
Jan 2015BSE close	16.10	+4.7%	16.10	16.10	16.10	150
May 2014BSE close	15.38	+5.0%	15.38	15.38	15.38	200
Mar 2014BSE close	14.65	+10.2%	12.64	14.65	12.64	8,526
May 2013BSE close	13.30	+5.0%	13.30	13.30	13.30	100
Mar 2013BSE close	12.67	+5.0%	12.67	12.67	12.67	50
Sep 2012BSE close	12.07	−3.4%	12.07	12.07	12.07	100
May 2012BSE close	12.50	+5.0%	12.50	12.50	12.50	2,500
Jul 2010BSE close	11.91	–	11.35	11.91	11.35	100

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	140.00	140.00	132.49	134.50	134.76	95,063	45.4%
29 Oct 2026	131.01	142.00	129.69	139.51	136.52	9,31,637	49.9%
28 Oct 2026	131.90	132.87	130.00	131.22	131.34	37,297	36.6%
27 Oct 2026	125.49	131.80	125.49	131.26	130.10	56,332	46.1%
26 Oct 2026	129.00	129.59	124.03	126.34	126.04	1,51,599	56.8%
23 Oct 2026	133.20	133.20	125.41	130.07	128.90	2,08,937	53.4%
22 Oct 2026	137.51	138.11	132.50	134.45	134.59	1,54,607	51.9%
21 Oct 2026	139.52	142.70	132.01	137.40	136.00	83,678	41.8%
19 Oct 2026	141.99	142.48	138.65	140.09	140.01	47,473	55.8%
16 Oct 2026	145.00	145.44	140.35	141.22	142.59	1,30,122	41.6%
15 Oct 2026	144.95	146.80	142.03	143.82	144.43	2,32,741	52.9%
14 Oct 2026	139.49	155.40	138.43	143.98	149.49	25,33,769	25.4%
13 Oct 2026	139.20	139.89	136.00	138.49	137.55	89,442	58.8%
12 Oct 2026	141.49	144.00	135.05	138.19	138.11	1,56,175	55.3%
9 Oct 2026	143.10	145.39	140.29	141.49	141.55	65,280	50.2%
8 Oct 2026	151.20	152.67	142.30	143.81	146.71	1,75,444	53.2%
7 Oct 2026	146.60	150.79	145.00	148.58	149.40	5,39,786	76.6%
6 Oct 2026	143.51	148.50	143.23	147.25	146.67	66,967	40.3%
5 Oct 2026	147.01	148.39	138.50	144.18	142.87	2,85,987	47.6%
1 Oct 2026	149.01	149.99	141.00	146.98	145.24	1,27,548	51.5%
30 Sep 2026	149.12	151.50	146.51	149.67	149.31	1,73,979	62.0%
29 Sep 2026	147.51	151.00	145.02	149.12	149.02	1,14,620	49.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Ravindra Energy bonus and split history

Ex-date	Event	Price factor	What happened
8 Jun 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
24 Jul 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.