Stock listing
BSE:RAVEL Ravelcare Limited Share Price
Follow Ravelcare Limited into a list and get an email when it puts out news.
Share price · BSE:RAVEL
₹87.67 INR -4.13 (-4.5%)
Close on Nov 4, 2026 · Data provided by Twelve Data
- Day range
- ₹87.67 – ₹87.67 INRNov 4, 2026
- Volume
- 1,000 sharesNov 4, 2026
- Traded on an average day
- ₹652,506 INRMedian day 3,000 shares · 12 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · BSE:RAVEL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹87.67 | -4.13 | -4.5% | ₹87.67 | ₹87.67 | ₹87.67 | 1,000 | |
| ₹91.80 | +1.80 | +2.0% | ₹91.80 | ₹91.80 | ₹91.80 | 1,000 | |
| ₹90.00 | +1.20 | +1.4% | ₹90.05 | ₹90.05 | ₹90.00 | 3,000 | |
| ₹88.80 | -4.20 | -4.5% | ₹90.00 | ₹90.00 | ₹85.00 | 4,000 | |
| ₹93.00 | +2.75 | +3.0% | ₹91.65 | ₹93.00 | ₹91.65 | 2,000 | |
| ₹90.25 | +5.20 | +6.1% | ₹87.60 | ₹92.85 | ₹87.60 | 11,000 | |
| ₹85.05 | -2.90 | -3.3% | ₹84.00 | ₹87.80 | ₹84.00 | 5,000 | |
| ₹87.95 | -4.30 | -4.7% | ₹88.10 | ₹88.10 | ₹80.80 | 5,000 | |
| ₹92.25 | -0.20 | -0.2% | ₹96.60 | ₹100.95 | ₹92.25 | 6,000 | |
| ₹92.45 | +9.45 | +11.4% | ₹83.00 | ₹92.45 | ₹83.00 | 4,000 | |
| ₹83.00 | -8.00 | -8.8% | ₹86.90 | ₹86.90 | ₹83.00 | 4,000 | |
| ₹91.00 | 0.00 | 0.0% | ₹91.00 | ₹91.00 | ₹91.00 | 0 | |
| ₹91.00 | -7.50 | -7.6% | ₹88.00 | ₹94.05 | ₹88.00 | 3,000 | |
| ₹98.50 | 0.00 | 0.0% | ₹98.50 | ₹98.50 | ₹98.50 | 0 | |
| ₹98.50 | +1.50 | +1.5% | ₹97.00 | ₹101.00 | ₹97.00 | 4,000 | |
| ₹97.00 | 0.00 | 0.0% | ₹97.00 | ₹97.00 | ₹97.00 | 0 | |
| ₹97.00 | 0.00 | 0.0% | ₹97.00 | ₹97.00 | ₹97.00 | 2,000 | |
| ₹97.00 | 0.00 | 0.0% | ₹97.00 | ₹97.00 | ₹97.00 | 0 | |
| ₹97.00 | +0.05 | +0.1% | ₹97.00 | ₹97.00 | ₹97.00 | 4,000 | |
| ₹96.95 | +0.10 | +0.1% | ₹92.50 | ₹96.95 | ₹92.50 | 5,000 | |
| ₹96.85 | -3.95 | -3.9% | ₹101.00 | ₹101.00 | ₹96.25 | 4,000 | |
| ₹100.80 | -0.20 | -0.2% | ₹96.45 | ₹100.80 | ₹96.45 | 2,000 | |
| ₹101.00 | -1.00 | -1.0% | ₹101.00 | ₹101.00 | ₹101.00 | 1,000 | |
| ₹102.00 | +3.00 | +3.0% | ₹102.00 | ₹102.00 | ₹102.00 | 1,000 | |
| ₹99.00 | 0.00 | 0.0% | ₹99.00 | ₹99.00 | ₹99.00 | 0 | |
| ₹99.00 | 0.00 | 0.0% | ₹99.00 | ₹99.00 | ₹99.00 | 1,000 | |
| ₹99.00 | -1.20 | -1.2% | ₹100.20 | ₹102.00 | ₹99.00 | 5,000 | |
| ₹100.20 | -4.30 | -4.1% | ₹101.50 | ₹101.50 | ₹100.00 | 3,000 | |
| ₹104.50 | 0.00 | 0.0% | ₹104.50 | ₹104.50 | ₹104.50 | 1,000 | |
| ₹104.50 | +4.50 | +4.5% | ₹103.10 | ₹104.50 | ₹103.10 | 9,000 | |
| ₹100.00 | -0.30 | -0.3% | ₹99.90 | ₹100.00 | ₹96.00 | 9,000 | |
| ₹100.30 | -0.95 | -0.9% | ₹102.00 | ₹110.00 | ₹100.20 | 25,000 | |
| ₹101.25 | +0.25 | +0.2% | ₹103.00 | ₹103.00 | ₹100.40 | 11,000 | |
| ₹101.00 | -3.00 | -2.9% | ₹101.00 | ₹101.00 | ₹101.00 | 1,000 | |
| ₹104.00 | -1.25 | -1.2% | ₹105.00 | ₹105.00 | ₹104.00 | 2,000 | |
| ₹105.25 | 0.00 | 0.0% | ₹105.25 | ₹105.25 | ₹105.25 | 0 | |
| ₹105.25 | 0.00 | 0.0% | ₹105.25 | ₹105.25 | ₹105.25 | 0 | |
| ₹105.25 | 0.00 | 0.0% | ₹105.25 | ₹105.25 | ₹105.25 | 1,000 | |
| ₹105.25 | -4.75 | -4.3% | ₹105.25 | ₹105.25 | ₹105.25 | 1,000 | |
| ₹110.00 | -1.15 | -1.0% | ₹110.00 | ₹110.00 | ₹110.00 | 2,000 | |
| ₹111.15 | -1.80 | -1.6% | ₹119.90 | ₹119.95 | ₹111.15 | 4,000 | |
| ₹112.95 | +4.95 | +4.6% | ₹111.10 | ₹116.70 | ₹111.10 | 5,000 | |
| ₹108.00 | -4.70 | -4.2% | ₹112.75 | ₹112.75 | ₹108.00 | 88,000 | |
| ₹112.70 | -1.00 | -0.9% | ₹113.70 | ₹115.70 | ₹110.00 | 47,000 | |
| ₹113.70 | 0.00 | 0.0% | ₹113.70 | ₹113.70 | ₹113.70 | 0 | |
| ₹113.70 | +3.70 | +3.4% | ₹110.05 | ₹113.70 | ₹110.05 | 2,000 | |
| ₹110.00 | 0.00 | 0.0% | ₹114.90 | ₹114.90 | ₹109.95 | 6,000 | |
| ₹110.00 | 0.00 | 0.0% | ₹110.00 | ₹110.00 | ₹110.00 | 0 | |
| ₹110.00 | +6.00 | +5.8% | ₹105.00 | ₹110.00 | ₹105.00 | 12,000 | |
| ₹104.00 | 0.00 | 0.0% | ₹104.00 | ₹104.00 | ₹104.00 | 0 | |
| ₹104.00 | -4.50 | -4.1% | ₹108.50 | ₹108.50 | ₹100.00 | 17,000 | |
| ₹108.50 | -5.00 | -4.4% | ₹110.00 | ₹110.00 | ₹108.50 | 4,000 | |
| ₹113.50 | +4.10 | +3.7% | ₹113.50 | ₹113.50 | ₹113.50 | 1,000 | |
| ₹109.40 | -1.80 | -1.6% | ₹110.00 | ₹110.00 | ₹106.20 | 10,000 | |
| ₹111.20 | -3.90 | -3.4% | ₹111.25 | ₹111.25 | ₹111.20 | 3,000 | |
| ₹115.10 | +0.05 | 0.0% | ₹115.10 | ₹115.10 | ₹115.10 | 1,000 | |
| ₹115.05 | 0.00 | 0.0% | ₹115.05 | ₹115.05 | ₹115.05 | 0 | |
| ₹115.05 | -4.95 | -4.1% | ₹115.00 | ₹115.05 | ₹115.00 | 3,000 | |
| ₹120.00 | +5.05 | +4.4% | ₹120.00 | ₹120.00 | ₹120.00 | 1,000 | |
| ₹114.95 | -0.05 | 0.0% | ₹114.95 | ₹114.95 | ₹114.95 | 1,000 | |
| ₹115.00 | -3.50 | -3.0% | ₹121.90 | ₹121.90 | ₹115.00 | 6,000 | |
| ₹118.50 | 0.00 | 0.0% | ₹118.50 | ₹118.50 | ₹118.50 | 0 | |
| ₹118.50 | -9.35 | -7.3% | ₹123.10 | ₹123.10 | ₹118.50 | 7,000 | |
| ₹127.85 | +5.85 | +4.8% | ₹124.85 | ₹128.50 | ₹124.85 | 16,000 | |
| ₹122.00 | -1.45 | -1.2% | ₹124.00 | ₹132.00 | ₹119.80 | 21,000 |
- Ticker
- BSE:RAVEL
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Sep 26, 2026
Ravelcare Limited Press Release Sep 26 2026
Latest news
Ravelcare Limited Press Release Sep 26 2026
Sep 26, 2026
Closed ₹99.00 (0.0%) on Sep 28, 2026
Ravelcare Limited Press Release Aug 31 2026
Aug 31, 2026
Closed ₹113.70 (0.0%) on Sep 1, 2026
Ravelcare Limited Press Release Jul 14 2026
Jul 14, 2026
Closed ₹115.00 (-1.2%) on Jul 15, 2026
Ravelcare Limited Press Release May 30 2026
May 30, 2026
Closed ₹123.70 (-18.1%) on Jun 1, 2026
Ravelcare Limited Press Release May 25 2026
May 25, 2026
Closed ₹172.00 (0.0%) on May 26, 2026
Ravelcare Limited Press Release Apr 13 2026
Apr 13, 2026
Closed ₹180.20 (+12.6%) on Apr 15, 2026
Ravelcare Limited Press Release Mar 21 2026
Mar 21, 2026
Closed ₹153.00 (-3.7%) on Mar 23, 2026
Ravelcare Limited Press Release Jan 08 2026
Jan 8, 2026
Closed ₹153.30 (-0.9%) on Jan 9, 2026
Ravelcare Limited on 6ix
- News releases
- 8 in the last 12 months · 8 in all · newest Sep 26, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Ravelcare Limited.