Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RVHL, Ravinder Heights Limited, INE09E501017, Listing: 18-Dec-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 71.36 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 17-Sep-2025 Bumper: -; Drift%: -
Industry: Realty Face Value: 1; VWAP21: Low52 Price: 28.5 Barrier: 35.0; Drift%: 9.51
Basic Industry: Residential Commercial Projects Total Equity: 61,325,746 Low52 Date: 30-Mar-2026 SHP: 74.74 / 0.0 / 0.0 / 25.26
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 75.99 / 43.99 Month: 59.75 / 50.65 Week: 43.96 / 36.6 Day: 40.17 / 38.23 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 39.21 40.17 38.23 38.68 38.80 -1.35 237.21 13,051 2.99 10,578 4.91 0.04 7
2 06-Apr 37.21 40.21 36.17 39.21 39.16 5.92 240.46 50,645 11.61 34,287 15.91 0.13 22
3 02-Apr 32.70 38.50 31.50 37.02 35.39 7.99 227.03 39,128 8.97 18,972 8.80 0.07 12
4 01-Apr 32.74 35.00 31.56 34.28 33.73 16.68 210.22 30,991 7.10 13,805 6.41 0.05 9
5 30-Mar 34.69 34.69 28.50 29.38 30.73 -8.16 180.18 71,222 16.33 42,223 19.59 0.13 27
6 27-Mar 33.00 34.50 31.71 31.99 32.35 -5.07 196.18 90,449 20.74 85,937 39.88 0.28 55
7 25-Mar 36.97 36.97 33.05 33.70 33.69 0.27 206.67 39,391 9.03 31,841 14.78 0.11 21
8 24-Mar 35.89 35.89 33.15 33.61 33.81 1.17 206.12 11,355 2.60 9,152 4.25 0.03 6
9 23-Mar 34.10 36.49 32.11 33.22 33.64 -5.44 203.72 66,420 15.23 42,973 19.94 0.14 28
10 20-Mar 34.00 37.38 34.00 35.13 35.04 0.26 215.44 18,549 4.25 8,980 4.17 0.03 6
11 19-Mar 37.10 38.00 34.10 35.04 35.86 -3.10 214.89 59,308 13.60 43,455 20.16 0.16 28
12 18-Mar 37.10 38.00 35.72 36.16 36.70 -0.06 221.75 37,218 8.53 27,141 12.59 0.10 18
13 17-Mar 36.66 38.79 36.00 36.18 36.11 -1.17 221.88 54,547 12.51 48,637 22.57 0.18 31
14 16-Mar 36.80 37.97 35.87 36.61 36.69 0.11 224.51 19,076 4.37 13,053 6.06 0.05 8
15 13-Mar 36.52 40.93 36.50 36.57 37.36 -4.54 224.27 47,770 10.95 28,022 13.00 0.10 18
16 12-Mar 41.27 41.27 38.01 38.31 38.75 -0.16 234.94 7,379 1.69 4,198 1.95 0.02 3
17 11-Mar 40.54 41.29 38.00 38.37 38.92 -5.56 235.31 19,541 4.48 14,965 6.94 0.06 10
18 10-Mar 40.45 41.00 38.06 40.63 39.50 7.06 249.17 4,852 1.11 2,154 1.00 0.01 1
19 09-Mar 39.15 40.48 36.51 37.95 38.78 -2.67 232.73 8,095 1.86 4,347 2.02 0.02 3
20 06-Mar 38.01 39.83 38.00 38.99 38.91 1.01 239.11 17,857 4.09 15,905 7.38 0.06 10
21 05-Mar 38.39 39.00 36.04 38.60 37.84 6.34 236.72 21,414 4.91 14,248 6.61 0.05 9
22 04-Mar 38.49 38.99 35.76 36.30 37.24 -6.23 222.61 55,366 12.69 43,241 20.07 0.16 28
23 02-Mar 41.50 41.50 38.00 38.71 38.91 -6.75 237.39 10,308 2.36 5,810 2.70 0.02 4
24 27-Feb 42.99 42.99 39.63 41.51 41.13 4.64 254.56 8,001 1.83 5,718 2.65 0.02 4
25 26-Feb 36.60 43.20 36.60 39.67 40.34 1.51 243.28 40,311 9.24 26,258 12.18 0.11 17
26 25-Feb 38.64 40.65 38.07 39.08 39.02 0.64 239.66 27,708 6.35 15,566 7.22 0.06 10
27 24-Feb 42.94 42.94 38.52 38.83 39.52 -4.03 238.13 70,949 16.27 54,893 25.47 0.22 35
28 23-Feb 43.96 43.96 38.85 40.46 39.75 1.51 248.12 97,967 22.46 94,135 43.68 0.37 61
29 20-Feb 43.60 43.60 39.50 39.86 40.76 -3.49 244.44 27,292 6.26 22,112 10.26 0.09 14
30 19-Feb 40.60 43.41 40.60 41.30 41.76 -3.26 253.28 29,546 6.77 20,686 9.60 0.09 13
31 18-Feb 44.25 44.98 40.90 42.69 42.02 1.89 261.80 58,347 13.38 41,154 19.10 0.17 27
32 17-Feb 44.01 46.00 41.15 41.90 42.65 -4.27 256.95 30,907 7.09 25,393 11.78 0.11 16
33 16-Feb 43.64 44.57 40.17 43.77 42.76 0.30 268.42 18,721 4.29 8,653 4.02 0.04 6
34 13-Feb 46.02 46.20 43.00 43.64 44.66 -6.51 267.63 52,794 12.10 47,677 22.12 0.21 31
35 12-Feb 48.00 48.92 46.02 46.68 46.95 -1.77 286.27 26,136 5.99 18,494 8.58 0.09 12
36 11-Feb 47.00 47.86 46.75 47.52 47.29 1.50 291.42 5,969 1.37 3,761 1.75 0.02 2
37 10-Feb 47.16 49.95 45.31 46.82 47.11 -0.26 287.13 44,491 10.20 33,091 15.36 0.16 21
38 09-Feb 47.80 48.97 46.10 46.94 47.20 -1.80 287.86 23,607 5.41 16,492 7.65 0.08 11
39 06-Feb 46.28 49.80 45.10 47.80 47.41 3.28 293.14 5,005 1.15 3,513 1.63 0.02 2
40 05-Feb 47.00 49.92 45.51 46.28 47.32 -0.86 283.82 29,310 6.72 13,234 6.14 0.06 9
41 04-Feb 45.89 51.00 45.19 46.68 48.78 1.74 286.27 32,071 7.35 22,995 10.67 0.11 15
42 03-Feb 44.00 49.95 41.02 45.88 44.84 7.05 281.36 13,997 3.21 10,904 5.06 0.05 7
43 02-Feb 43.38 44.95 42.01 42.86 43.33 -1.22 262.84 6,132 1.41 3,937 1.83 0.02 3
44 01-Feb 44.50 45.99 42.27 43.39 43.59 -1.83 266.09 8,462 1.94 7,129 3.31 0.03 5
45 30-Jan 43.85 46.00 43.78 44.20 44.88 0.80 271.06 4,361 1.00 3,000 1.39 0.01 2
46 29-Jan 44.01 45.79 42.05 43.85 43.79 -2.03 268.91 22,281 5.11 9,446 4.38 0.04 6
47 28-Jan 46.99 46.99 43.65 44.76 44.88 0.22 274.49 9,869 2.26 7,551 3.50 0.03 5
48 27-Jan 44.28 46.50 43.00 44.66 44.88 0.36 273.88 9,829 2.25 6,091 2.83 0.03 4
49 23-Jan 45.10 46.00 44.23 44.50 44.81 -0.85 272.90 6,170 1.41 4,649 2.16 0.02 3
50 22-Jan 46.22 48.00 43.20 44.88 44.82 -2.90 275.23 16,507 3.78 8,595 3.99 0.04 6
51 21-Jan 46.01 47.00 43.26 46.22 45.18 1.67 283.45 15,916 3.65 12,831 5.95 0.06 8
52 20-Jan 49.42 50.90 44.47 45.46 45.99 -8.93 278.79 26,129 5.99 17,698 8.21 0.08 11
53 19-Jan 51.85 51.85 48.16 49.92 49.91 -0.38 306.14 4,414 1.01 3,979 1.85 0.02 3
54 16-Jan 49.35 51.00 48.01 50.11 50.21 -0.52 307.30 8,878 2.04 7,101 3.30 0.04 5
55 14-Jan 49.56 52.01 48.37 50.37 49.83 1.63 308.90 14,938 3.42 11,009 5.11 0.05 7
56 13-Jan 52.00 52.94 49.00 49.56 50.89 -0.40 303.93 17,135 3.93 11,959 5.55 0.06 8
57 12-Jan 51.77 53.00 49.02 49.76 51.06 -1.29 305.16 18,515 4.24 10,012 4.65 0.05 6
58 09-Jan 51.95 53.87 49.11 50.41 50.78 -2.89 309.14 17,320 3.97 14,844 6.89 0.08 10
59 08-Jan 52.01 53.50 51.70 51.91 52.24 -0.10 318.34 9,196 2.11 7,896 3.66 0.04 5
60 07-Jan 52.00 53.87 51.00 51.96 52.15 -0.06 318.65 24,193 5.55 20,312 9.43 0.11 13
61 06-Jan 52.00 53.94 51.00 51.99 52.45 0.23 318.83 16,534 3.79 13,056 6.06 0.07 8
62 05-Jan 52.00 52.99 50.19 51.87 51.92 1.79 318.10 9,040 2.07 6,573 3.05 0.03 4
63 02-Jan 53.00 53.00 50.35 50.96 51.30 -1.87 312.52 21,906 5.02 17,153 7.96 0.09 11
64 01-Jan 52.38 52.99 50.15 51.93 51.09 1.15 318.46 9,068 2.08 5,765 2.68 0.03 4
65 31-Dec 52.97 53.50 51.05 51.34 51.98 -1.52 314.85 15,895 3.64 12,532 5.82 0.07 8
66 30-Dec 53.00 54.39 51.35 52.13 52.99 -1.99 319.69 7,992 1.83 6,274 2.91 0.03 4
67 29-Dec 52.00 55.00 52.00 53.19 53.82 -2.83 326.19 9,755 2.24 4,082 1.89 0.02 3

Similar Stocks: RUSTOMJEE    RVHL    SURAJEST    UNITECH    SUPREME    ACTIVEINFR    KALPATARU    LOTUSDEV    RAYMONDREL    EMAMIREAL    DHARAN    ANSALAPI   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com