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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	49.9	50.09	50.09	50.09	48.66	16.83M
August 20, 2025	46.77	47.71	47.71	47.71	46.35	9.16M
August 19, 2025	43.5	45.44	45.44	45.44	43.5	11.44M
August 18, 2025	44.5	43.28	43.28	44.92	43	10.73M
August 14, 2025	42	43.3	43.3	44	41.88	8.07M
August 13, 2025	44.1	42.29	42.29	44.1	41.76	16.46M
August 12, 2025	44.1	43.96	43.96	44.65	43.37	7.23M
August 11, 2025	43.03	43.82	43.82	44.68	42.5	11.53M
August 08, 2025	44.15	43.03	43.03	45.7	42.86	17.55M
August 07, 2025	45.8	45.12	45.12	46.5	45.08	24.21M
August 06, 2025	43.55	47.46	47.46	47.46	42.94	62.38M
August 05, 2025	45.2	45.2	45.2	45.2	45.2	4.79M
August 04, 2025	47.58	47.58	47.58	47.58	47.58	4.33M
August 01, 2025	50.43	50.09	50.09	51.89	50.09	18.16M
July 31, 2025	52.2	52.73	52.73	54.29	51.25	9.08M
July 30, 2025	56.3	53.36	53.36	56.49	53.36	13.1M
July 29, 2025	52.16	56.17	56.17	56.5	51.8	25.47M
July 28, 2025	55	53.94	53.94	56.74	53.94	39.56M
July 25, 2025	56.78	56.78	56.78	58.27	56.78	9.61M
July 24, 2025	62.77	59.77	59.77	62.77	59.77	13.85M
July 23, 2025	60.8	62.92	62.92	63.7	59	17.45M
July 22, 2025	63.25	61.36	61.36	63.25	61.29	13.27M
July 21, 2025	64.02	63.52	63.52	64.7	63.25	7.14M
July 18, 2025	64.8	64.02	64.02	65	63	10M
July 17, 2025	66.38	65.11	65.11	66.6	65	8.45M
July 16, 2025	64.5	66.05	66.05	66.85	64.31	12.91M
July 15, 2025	65.5	64.53	64.53	65.9	64.26	6.98M
July 14, 2025	65.25	65.29	65.29	66.1	64.25	9.21M
July 11, 2025	64.7	64.81	64.81	66.15	64.4	9.79M
July 10, 2025	64.35	64.42	64.42	65.25	63.85	7.68M
July 09, 2025	65.1	64.31	64.31	65.5	64	9.23M

Reliance Power Limited (RPOWER.NS) NSE