Reliance Power Limited - RPOWER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	40.2	39.93	39.93	40.42	39.63	25.93M
November 18, 2025	41.1	40.06	40.06	41.23	40	22.52M
November 17, 2025	41.74	40.86	40.86	42.38	40.7	35.6M
November 14, 2025	41.12	41.33	41.33	41.77	41	20.71M
November 13, 2025	41.88	41.26	41.26	42.59	41	42.5M
November 12, 2025	41.7	41.71	41.71	42.87	41.5	48.73M
November 11, 2025	41	41.19	41.19	41.73	39.92	61.74M
November 10, 2025	39.2	41.1	41.1	42.3	38	107.66M
November 07, 2025	41.24	39.19	39.19	41.24	39	47.89M
November 06, 2025	40.15	41.07	41.07	41.75	38.5	116.76M
November 04, 2025	43.02	40.72	40.72	43.37	40.4	89.46M
November 03, 2025	46	43.89	43.89	46.58	43.05	71.98M
October 31, 2025	46.3	46.42	46.42	47.6	45.6	33.04M
October 30, 2025	45.94	46.55	46.55	47.75	45.6	37.86M
October 29, 2025	43.68	46.3	46.3	47.6	43.31	86.78M
October 28, 2025	44.7	43.68	43.68	45.09	43.27	19.64M
October 27, 2025	45.15	44.63	44.63	45.73	44.5	18.89M
October 24, 2025	45.3	45.2	45.2	45.35	44.8	12.84M
October 23, 2025	44.55	45.08	45.08	46.58	44.41	32.78M
October 21, 2025	44.16	44.38	44.38	44.8	44.16	4.19M
October 20, 2025	45	44.16	44.16	45.07	44.04	13.56M
October 17, 2025	45.3	44.64	44.64	45.48	44.5	12.39M
October 16, 2025	45.25	45.05	45.05	46.08	44.4	17.65M
October 15, 2025	45	44.89	44.89	46.4	44.4	28.9M
October 14, 2025	46.56	45.1	45.1	46.71	44.71	25.3M
October 13, 2025	43.55	46.22	46.22	47.51	43.55	82.05M
October 10, 2025	44.1	48.58	48.58	50.73	44.1	119.8M
October 09, 2025	44.9	44.45	44.45	44.94	43.75	13.57M
October 08, 2025	45.54	44.79	44.79	46	44.38	18.72M
October 07, 2025	45	44.56	44.56	45.29	44.4	10.62M
October 06, 2025	46.2	45.35	45.35	46.6	45.15	10.25M
October 03, 2025	45.88	46.48	46.48	47.4	45.22	18.23M
October 01, 2025	44.3	45.7	45.7	45.88	44.12	16.46M
September 30, 2025	45.39	44.36	44.36	45.78	44.11	9.96M
September 29, 2025	45.02	44.89	44.89	45.98	44.18	15.37M
September 26, 2025	46.23	44.76	44.76	46.3	44.5	10.41M
September 25, 2025	46.61	46.01	46.01	47.1	45.91	7.08M
September 24, 2025	47.86	46.46	46.46	47.99	46.31	9.61M
September 23, 2025	48.99	47.84	47.84	49.03	47.61	10.38M
September 22, 2025	47.89	48.83	48.83	49.37	47.7	23.19M
September 19, 2025	47.55	48.04	48.04	48.25	46.57	20.82M
September 18, 2025	48.98	47.44	47.44	48.99	47.3	15.73M
September 17, 2025	47.93	48.83	48.83	49.28	47.6	25.88M
September 16, 2025	45.89	47.93	47.93	47.93	45.77	47.95M
September 15, 2025	45.66	45.65	45.65	46.7	45.52	9.9M
September 12, 2025	46.45	45.79	45.79	46.98	45.55	13.54M
September 11, 2025	46.7	46.4	46.4	47.5	45.9	13.21M
September 10, 2025	46.9	46.76	46.76	47.58	44.6	20.09M
September 09, 2025	46.39	46.63	46.63	46.94	45.6	11.78M
September 08, 2025	47.1	46.17	46.17	47.4	46.03	4.75M
September 05, 2025	46.7	46.92	46.92	47.44	45.7	8.77M
September 04, 2025	48.25	46.43	46.43	48.48	45.66	7.18M
September 03, 2025	46.98	47.75	47.75	48.34	46.67	17.39M
September 02, 2025	44.45	46.24	46.24	46.24	44.11	8.2M
September 01, 2025	44.5	44.04	44.04	44.9	43.55	8.16M
August 29, 2025	45.2	43.92	43.92	45.5	43.55	6.84M
August 28, 2025	44.5	45.18	45.18	46.24	43.75	11.71M
August 26, 2025	44.13	44.73	44.73	47.46	44.13	19.47M
August 25, 2025	46.61	46.46	46.46	47.45	46.46	6.08M
August 22, 2025	50.85	48.91	48.91	50.85	48.1	13.41M

Reliance Power Limited (RPOWER.NS) NSE