RattanIndia Power Limited - RTNPOWER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	10.08	10.16	10.16	10.36	10.02	39.21M
November 18, 2025	10.31	10.06	10.06	10.32	10.04	12.27M
November 17, 2025	10.25	10.25	10.25	10.47	10.22	11.73M
November 14, 2025	10.29	10.23	10.23	10.34	10.2	7.96M
November 13, 2025	10.32	10.28	10.28	10.54	10.22	14.16M
November 12, 2025	10.35	10.33	10.33	10.46	10.3	8.16M
November 11, 2025	10.4	10.34	10.34	10.4	10.21	11.35M
November 10, 2025	10.4	10.38	10.38	10.55	10.35	11.04M
November 07, 2025	10.45	10.38	10.38	10.49	10.24	14.32M
November 06, 2025	10.8	10.5	10.5	10.8	10.45	15.02M
November 04, 2025	10.9	10.81	10.8	10.94	10.76	13.32M
November 03, 2025	10.95	10.86	10.86	11.1	10.8	17.25M
October 31, 2025	11.44	10.92	10.92	11.52	10.75	30.33M
October 30, 2025	11.41	11.39	11.39	11.68	11.33	18.5M
October 29, 2025	11.09	11.43	11.43	11.5	11.08	23.33M
October 28, 2025	11.18	11.08	11.08	11.18	11.05	8.46M
October 27, 2025	11.1	11.17	11.17	11.53	11.07	18M
October 24, 2025	11.23	11.11	11.11	11.25	11.1	6.39M
October 23, 2025	11.2	11.2	11.2	11.42	11.16	13.33M
October 21, 2025	11.14	11.14	11.14	11.22	11.1	3.34M
October 20, 2025	11.06	11.1	11.1	11.19	10.96	12.58M
October 17, 2025	11.12	11.04	11.04	11.15	10.97	11.37M
October 16, 2025	11.17	11.12	11.12	11.26	11.11	7.86M
October 15, 2025	11.13	11.13	11.13	11.22	11.1	12.29M
October 14, 2025	11.33	11.09	11.09	11.35	11.05	11.67M
October 13, 2025	11.36	11.26	11.26	11.39	11.2	11.45M
October 10, 2025	11.15	11.48	11.48	11.94	11.12	35.64M
October 09, 2025	11.28	11.12	11.12	11.31	11.1	10.35M
October 08, 2025	11.26	11.23	11.23	11.45	11.16	11.25M
October 07, 2025	11.35	11.24	11.24	11.43	11.22	10.79M
October 06, 2025	11.7	11.38	11.38	11.71	11.33	11.69M
October 03, 2025	11.55	11.66	11.66	11.7	11.47	13.39M
October 01, 2025	11.25	11.53	11.53	11.6	11.25	11.86M
September 30, 2025	11.53	11.28	11.28	11.59	11.19	13.53M
September 29, 2025	11.54	11.49	11.49	11.78	11.42	13.62M
September 26, 2025	11.78	11.53	11.53	11.83	11.46	11.2M
September 25, 2025	11.91	11.78	11.78	12.04	11.71	10.14M
September 24, 2025	12.13	11.92	11.92	12.16	11.87	11.5M
September 23, 2025	12.25	12.09	12.09	12.27	12.02	11.93M
September 22, 2025	12.41	12.24	12.24	12.49	12.2	13.47M
September 19, 2025	12.35	12.41	12.41	12.55	12.25	17.43M
September 18, 2025	12.38	12.35	12.35	12.57	12.26	16.26M
September 17, 2025	12.32	12.3	12.3	12.4	12.25	10.9M
September 16, 2025	12.21	12.24	12.24	12.37	12.18	9.8M
September 15, 2025	12.21	12.17	12.17	12.26	12.13	11.27M
September 12, 2025	12.35	12.16	12.16	12.35	12.13	12.55M
September 11, 2025	12.23	12.29	12.29	12.38	12.21	13.07M
September 10, 2025	12.26	12.23	12.23	12.42	12.17	14.72M
September 09, 2025	12.58	12.26	12.26	12.58	12.21	14.24M
September 08, 2025	12.59	12.5	12.5	12.71	12.44	21.43M
September 05, 2025	12.1	12.49	12.49	12.84	12	48.3M
September 04, 2025	12.27	12.12	12.12	12.4	12.02	14.83M
September 03, 2025	12.25	12.21	12.21	12.3	12.17	12.61M
September 02, 2025	12.23	12.21	12.21	12.45	12.16	18.95M
September 01, 2025	12.29	12.21	12.21	12.39	12.16	14.13M
August 29, 2025	12.36	12.29	12.29	12.5	12.14	27.43M
August 28, 2025	11.92	12.42	12.42	12.65	11.72	56.08M
August 26, 2025	12.1	11.93	11.93	12.2	11.9	25.95M
August 25, 2025	12.25	12.17	12.17	12.37	12.1	12.97M
August 22, 2025	12.4	12.24	12.24	12.43	12.2	15.02M

RattanIndia Power Limited (RTNPOWER.NS) NSE