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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.5	26.25	26.25	26.68	26	17.44M
February 19, 2026	27.3	26.74	26.74	27.43	26.65	21.69M
February 18, 2026	27.33	27.43	27.43	27.9	27.23	24.49M
February 17, 2026	26.8	27.33	27.33	27.5	26.7	36.85M
February 16, 2026	26.8	26.66	26.66	26.85	26.33	22.53M
February 13, 2026	27.41	26.8	26.8	27.42	26.7	24.36M
February 12, 2026	27.75	27.61	27.61	27.8	27.13	23.12M
February 11, 2026	28.55	27.86	27.86	28.58	27.73	29.5M
February 10, 2026	28.5	28.46	28.46	29.45	28.25	33.12M
February 09, 2026	28.5	28.43	28.43	28.85	27.86	37.95M
February 06, 2026	27.85	27.98	27.98	28.09	27.3	36.27M
February 05, 2026	29.14	28.12	28.12	29.18	27.86	57.77M
February 04, 2026	27.96	28.94	28.94	31.9	27.68	254.95M
February 03, 2026	28.2	28.17	28.17	28.4	27.14	46.51M
February 02, 2026	27.2	26.82	26.82	27.29	25.92	51.17M
February 01, 2026	28.3	27.26	27.26	28.3	27.11	19.78M
January 30, 2026	27.77	28.25	28.25	28.7	27.1	49.77M
January 29, 2026	29.7	27.77	27.77	29.96	27.61	46.96M
January 28, 2026	27.81	29.4	29.4	29.68	27.55	63.74M
January 27, 2026	28	27.43	27.43	28.5	26.83	59.31M
January 23, 2026	30.4	28.27	28.27	30.4	28	54.02M
January 22, 2026	30.04	29.97	29.97	30.39	29.43	28.52M
January 21, 2026	30	29.61	29.61	30.38	29.4	58.17M
January 20, 2026	31.25	29.95	29.95	31.37	29.79	43.68M
January 19, 2026	31.98	31.11	31.11	32.14	31	35.05M
January 16, 2026	31.57	31.88	31.88	32.65	31.57	45.35M
January 14, 2026	33.4	33.18	33.18	33.8	33.02	18.4M
January 13, 2026	33.9	33.46	33.46	34.22	33.14	39M
January 12, 2026	33.88	33.41	33.41	33.88	32.63	30.5M
January 09, 2026	34.24	33.88	33.88	34.69	33.7	25.55M
January 08, 2026	35.02	34.34	34.34	35.28	34.2	19.61M
January 07, 2026	35.17	35.02	35.02	35.24	34.75	14.89M
January 06, 2026	35.85	35.15	35.15	35.97	35.04	19.16M
January 05, 2026	35.93	35.85	35.85	36.41	35.12	27.3M
January 02, 2026	34.79	35.93	35.93	36.2	34.65	38.88M
January 01, 2026	35.36	34.72	34.72	35.52	34.55	27.71M
December 31, 2025	34	34.85	34.85	35.2	33.93	46.88M
December 30, 2025	35.7	33.66	33.66	35.7	33.35	99.22M
December 29, 2025	36.55	35.3	35.3	36.95	35.1	40.79M
December 26, 2025	38.35	36.54	36.54	38.55	36.26	50.03M
December 24, 2025	36.29	38.16	38.16	38.7	36.14	79.2M
December 23, 2025	35.45	36.28	36.28	36.89	34.59	81.29M
December 22, 2025	38.3	35.28	35.28	38.31	35	87.97M
December 19, 2025	38	38.56	38.56	38.85	37.68	52.15M
December 18, 2025	36.19	37.78	37.78	39.39	35.69	149.98M
December 17, 2025	34.83	35.69	35.69	37.43	34.5	137.64M
December 16, 2025	34.25	34.61	34.61	35.45	34.11	39.45M
December 15, 2025	34.31	34.35	34.35	35.07	34.03	33.82M
December 12, 2025	34.05	34.53	34.53	34.7	33.66	36.92M
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

Reliance Power Limited (RPOWER.NS) NSE