RAVT share price history Ravi Textile Mills Limited
Ravi Textile Mills Limited (RAVT) has 911 daily sessions on file, from 15 Sep 2016 to 3 Aug 2021. The last close was Rs 22.35. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 15 Sep 2016close Rs 4.65
- Last session
- 3 Aug 2021close Rs 22.35
- Sessions on file
- 91160 months
- Highest close
- Rs 24.3211 Jun 2021
- Lowest close
- Rs 1.5025 Mar 2020
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 3 Aug 2021.
Month-end closes
RAVT month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Aug 2021 | 22.35 | 22.35 | 22.06 | 23,000 | 2 |
| Jul 2021 | 21.40 | 23.59 | 19.31 | 1,440,000 | 19 |
| Jun 2021 | 22.55 | 24.32 | 20.60 | 1,099,000 | 22 |
| May 2021 | 22.15 | 22.41 | 17.11 | 1,370,000 | 15 |
| Apr 2021 | 18.38 | 22.90 | 13.39 | 1,995,500 | 22 |
| Mar 2021 | 15.53 | 17.56 | 15.01 | 1,190,000 | 22 |
| Feb 2021 | 17.00 | 19.90 | 15.14 | 3,877,500 | 19 |
| Jan 2021 | 14.10 | 14.10 | 7.72 | 4,345,000 | 21 |
| Dec 2020 | 8.55 | 8.65 | 7.01 | 1,758,500 | 22 |
| Nov 2020 | 7.09 | 7.09 | 4.00 | 1,728,500 | 21 |
| Oct 2020 | 4.25 | 5.22 | 4.00 | 2,597,500 | 15 |
| Sep 2020 | 4.13 | 4.65 | 3.80 | 339,500 | 14 |
| Aug 2020 | 4.00 | 4.25 | 3.11 | 308,000 | 18 |
| Jul 2020 | 3.50 | 3.50 | 2.83 | 365,500 | 20 |
| Jun 2020 | 2.70 | 2.90 | 2.51 | 51,000 | 10 |
| May 2020 | 3.00 | 3.19 | 2.05 | 131,500 | 8 |
| Apr 2020 | 2.05 | 2.60 | 1.54 | 192,500 | 9 |
| Mar 2020 | 1.98 | 3.24 | 1.50 | 36,000 | 10 |
| Feb 2020 | 3.01 | 3.60 | 3.01 | 90,000 | 7 |
| Jan 2020 | 4.03 | 5.00 | 3.46 | 370,500 | 18 |
| Dec 2019 | 3.49 | 3.99 | 3.00 | 55,500 | 8 |
| Nov 2019 | 3.25 | 3.31 | 2.56 | 32,500 | 11 |
| Oct 2019 | 3.49 | 3.75 | 2.15 | 68,000 | 14 |
| Sep 2019 | 2.60 | 2.60 | 2.51 | 84,000 | 3 |
| Aug 2019 | 2.50 | 3.07 | 2.01 | 35,000 | 7 |
| Jul 2019 | 2.46 | 6.27 | 2.46 | 11,500 | 10 |
| Jun 2019 | 3.40 | 3.40 | 2.50 | 18,500 | 6 |
| May 2019 | 3.10 | 3.10 | 2.49 | 128,000 | 9 |
| Apr 2019 | 3.00 | 3.30 | 2.75 | 59,000 | 9 |
| Mar 2019 | 4.30 | 4.30 | 2.33 | 70,000 | 16 |
| Feb 2019 | 3.35 | 3.77 | 3.00 | 56,500 | 8 |
| Jan 2019 | 3.05 | 4.85 | 3.00 | 170,000 | 19 |
| Dec 2018 | 2.95 | 3.95 | 2.95 | 61,000 | 11 |
| Nov 2018 | 3.66 | 5.29 | 3.02 | 26,500 | 13 |
| Oct 2018 | 3.33 | 4.98 | 3.33 | 19,000 | 9 |
| Sep 2018 | 4.03 | 4.80 | 3.71 | 32,000 | 13 |
| Aug 2018 | 4.97 | 4.97 | 4.12 | 131,500 | 9 |
| Jul 2018 | 5.00 | 5.00 | 3.40 | 80,500 | 14 |
| Jun 2018 | 4.89 | 5.03 | 4.05 | 3,479,000 | 13 |
| May 2018 | 5.15 | 5.25 | 3.99 | 414,000 | 21 |
| Apr 2018 | 5.44 | 5.91 | 4.68 | 1,036,000 | 21 |
| Mar 2018 | 4.88 | 5.39 | 4.77 | 975,000 | 20 |
| Feb 2018 | 5.17 | 7.52 | 4.80 | 2,115,500 | 19 |
| Jan 2018 | 5.96 | 10.20 | 5.96 | 2,294,500 | 23 |
| Dec 2017 | 8.70 | 11.54 | 8.10 | 1,534,000 | 18 |
| Nov 2017 | 11.34 | 13.63 | 11.32 | 6,662,500 | 22 |
| Oct 2017 | 13.62 | 15.74 | 13.62 | 4,235,500 | 22 |
| Sep 2017 | 15.91 | 15.91 | 12.46 | 4,422,000 | 19 |
| Aug 2017 | 12.85 | 12.85 | 5.86 | 9,169,000 | 22 |
| Jul 2017 | 4.86 | 5.32 | 3.83 | 403,000 | 15 |
| Jun 2017 | 5.16 | 5.16 | 4.54 | 163,500 | 12 |
| May 2017 | 4.92 | 5.74 | 4.51 | 1,806,000 | 21 |
| Apr 2017 | 4.83 | 5.54 | 4.51 | 254,500 | 14 |
| Mar 2017 | 5.05 | 5.90 | 4.92 | 428,500 | 17 |
| Feb 2017 | 5.10 | 6.50 | 5.10 | 351,500 | 16 |
| Jan 2017 | 6.10 | 7.64 | 5.83 | 1,798,500 | 21 |
| Dec 2016 | 6.00 | 6.97 | 5.98 | 619,500 | 20 |
| Nov 2016 | 6.55 | 6.95 | 5.60 | 1,194,000 | 21 |
| Oct 2016 | 5.34 | 7.45 | 5.34 | 1,789,000 | 19 |
| Sep 2016 | 7.11 | 7.11 | 4.65 | 3,789,500 | 12 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 3 Aug 2021.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 3 Aug 2021 | 22.35 | +1.31% | 5,500 |
| 2 Aug 2021 | 22.06 | +3.08% | 17,500 |
| 30 Jul 2021 | 21.40 | +2.88% | 2,000 |
| 29 Jul 2021 | 20.80 | -5.24% | 153,500 |
| 28 Jul 2021 | 21.95 | +2.91% | 57,500 |
| 27 Jul 2021 | 21.33 | +0.99% | 235,000 |
| 26 Jul 2021 | 21.12 | -1.77% | 124,000 |
| 23 Jul 2021 | 21.50 | -4.53% | 9,000 |
| 19 Jul 2021 | 22.52 | -3.31% | 18,000 |
| 16 Jul 2021 | 23.29 | -1.27% | 21,500 |
| 15 Jul 2021 | 23.59 | +5.74% | 168,000 |
| 14 Jul 2021 | 22.31 | +7.47% | 91,500 |
| 13 Jul 2021 | 20.76 | +7.45% | 101,000 |
| 12 Jul 2021 | 19.32 | +0.05% | 22,500 |
| 9 Jul 2021 | 19.31 | -5.80% | 78,000 |
| 8 Jul 2021 | 20.50 | +1.33% | 27,000 |
| 7 Jul 2021 | 20.23 | -1.32% | 31,500 |
| 6 Jul 2021 | 20.50 | -3.07% | 19,000 |
| 5 Jul 2021 | 21.15 | -7.03% | 178,500 |
| 2 Jul 2021 | 22.75 | +1.16% | 13,000 |
| 1 Jul 2021 | 22.49 | -0.27% | 89,500 |
| 30 Jun 2021 | 22.55 | +2.31% | 3,000 |
| 29 Jun 2021 | 22.04 | -1.61% | 35,500 |
| 28 Jun 2021 | 22.40 | -0.40% | 44,500 |
| 25 Jun 2021 | 22.49 | -2.00% | 18,500 |
| 24 Jun 2021 | 22.95 | +0.17% | 25,000 |
| 23 Jun 2021 | 22.91 | -1.16% | 54,500 |
| 22 Jun 2021 | 23.18 | 0.00% | 4,500 |
| 21 Jun 2021 | 23.18 | -2.77% | 27,000 |
| 18 Jun 2021 | 23.84 | +2.10% | 34,500 |
| 17 Jun 2021 | 23.35 | -0.47% | 63,500 |
| 16 Jun 2021 | 23.46 | +1.12% | 29,000 |
| 15 Jun 2021 | 23.20 | +0.91% | 34,500 |
| 14 Jun 2021 | 22.99 | -5.47% | 83,000 |
| 11 Jun 2021 | 24.32 | +6.20% | 291,000 |
| 10 Jun 2021 | 22.90 | +7.46% | 37,500 |
| 9 Jun 2021 | 21.31 | +3.45% | 74,000 |
| 8 Jun 2021 | 20.60 | -3.24% | 10,000 |
| 7 Jun 2021 | 21.29 | -2.92% | 33,500 |
| 4 Jun 2021 | 21.93 | +2.33% | 24,500 |
| 3 Jun 2021 | 21.43 | -1.43% | 68,000 |
| 2 Jun 2021 | 21.74 | -1.67% | 40,500 |
| 1 Jun 2021 | 22.11 | -0.18% | 63,000 |
| 31 May 2021 | 22.15 | +0.91% | 87,000 |
| 28 May 2021 | 21.95 | +2.09% | 132,500 |
| 27 May 2021 | 21.50 | -0.09% | 148,000 |
| 26 May 2021 | 21.52 | -0.74% | 38,500 |
| 25 May 2021 | 21.68 | -1.45% | 148,500 |
| 24 May 2021 | 22.00 | -1.83% | 79,500 |
| 21 May 2021 | 22.41 | +7.48% | 249,500 |
| 20 May 2021 | 20.85 | +7.47% | 67,500 |
| 19 May 2021 | 19.40 | +1.36% | 63,000 |
| 18 May 2021 | 19.14 | -3.14% | 110,000 |
| 17 May 2021 | 19.76 | +7.45% | 81,500 |
| 6 May 2021 | 18.39 | +7.48% | 41,000 |
| 5 May 2021 | 17.11 | -0.29% | 24,000 |
| 4 May 2021 | 17.16 | -4.45% | 61,500 |
| 3 May 2021 | 17.96 | -2.29% | 38,000 |
| 30 Apr 2021 | 18.38 | -7.22% | 54,000 |
| 29 Apr 2021 | 19.81 | -6.56% | 125,500 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 3 Aug 2021.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 911 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on RAVT
- RAVT share price and overview
- Textile Spinning sector
- RCML history · Reliance Cotton Spinning Mills Limited
- RUBY history · Ruby Textile Mills Limited
- SAIF history · Saif Textile Mills Limited
- JKSM history · J.K. Spinning Mills Limited
- DSML history · Dar-es-Salaam Textile Mills Limited
- GADT history · Gadoon Textile Mills Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .