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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	33.98	33.54	33.54	34.2	32.4	58.07M
December 10, 2025	35.45	33.98	33.98	36.04	33.75	47.37M
December 09, 2025	35.4	35.62	35.62	36.11	34.5	39.9M
December 08, 2025	37	35.4	35.4	37.2	35.11	47.51M
December 05, 2025	38.29	37.68	37.68	38.3	37.4	15.69M
December 04, 2025	38.8	38.18	38.18	38.9	37.93	19.75M
December 03, 2025	38.76	38.41	38.41	39.06	38.05	19.04M
December 02, 2025	38.81	38.9	38.9	39.62	38.45	23.02M
December 01, 2025	39.86	38.92	38.92	40.13	38.8	21.1M
November 28, 2025	40	39.95	39.95	40.49	39.21	39.22M
November 27, 2025	40	40.21	40.21	40.8	39.51	65.44M
November 26, 2025	37.21	39.48	39.48	39.79	37.21	87.19M
November 25, 2025	37	37.2	37.2	37.86	36.83	30.13M
November 24, 2025	39.14	37.04	37.04	39.25	36.7	35.05M
November 21, 2025	39.99	38.84	38.84	39.99	38.75	24.15M
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

Reliance Power Limited (RPOWER.NS) NSE