RattanIndia Power Limited (RTNPOWER.NS) NSE
8.14
-0.39(-4.57%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
8.14
-0.39(-4.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.6 | 8.14 | 8.14 | 8.69 | 8.12 | 19.35M |
| March 12, 2026 | 8.01 | 8.53 | 8.53 | 8.64 | 7.85 | 31.5M |
| March 11, 2026 | 8.04 | 8.08 | 8.08 | 8.3 | 8.01 | 14.22M |
| March 10, 2026 | 7.98 | 8.03 | 8.03 | 8.08 | 7.88 | 10.16M |
| March 09, 2026 | 7.94 | 7.87 | 7.87 | 7.94 | 7.66 | 10.88M |
| March 06, 2026 | 7.93 | 7.98 | 7.98 | 8.17 | 7.9 | 9.23M |
| March 05, 2026 | 7.76 | 7.94 | 7.94 | 7.99 | 7.75 | 11.85M |
| March 02, 2026 | 8.04 | 7.99 | 7.99 | 8.11 | 7.84 | 14.67M |
| February 27, 2026 | 8.3 | 8.29 | 8.29 | 8.46 | 8.23 | 8.49M |
| February 26, 2026 | 8.32 | 8.29 | 8.29 | 8.49 | 8.24 | 8.27M |
| February 25, 2026 | 8.37 | 8.36 | 8.36 | 8.44 | 8.28 | 7.4M |
| February 24, 2026 | 8.53 | 8.36 | 8.36 | 8.55 | 8.32 | 8.69M |
| February 23, 2026 | 8.65 | 8.57 | 8.57 | 8.71 | 8.5 | 7.54M |
| February 20, 2026 | 8.7 | 8.61 | 0 | 8.74 | 8.53 | 5.01M |
| February 19, 2026 | 8.8 | 8.71 | 0 | 8.85 | 8.66 | 6.11M |
| February 18, 2026 | 8.8 | 8.82 | 0 | 8.95 | 8.76 | 7.17M |
| February 17, 2026 | 8.65 | 8.8 | 0 | 8.91 | 8.61 | 6.99M |
| February 16, 2026 | 8.77 | 8.7 | 0 | 8.78 | 8.5 | 10.2M |
| February 13, 2026 | 8.93 | 8.78 | 0 | 8.94 | 8.7 | 8.16M |
| February 12, 2026 | 9.12 | 8.92 | 0 | 9.12 | 8.89 | 10.77M |
| February 11, 2026 | 9.21 | 9.13 | 0 | 9.27 | 9.04 | 11.25M |
| February 10, 2026 | 9.12 | 9.21 | 0 | 9.28 | 9.08 | 12.49M |
| February 09, 2026 | 8.95 | 9.12 | 0 | 9.22 | 8.89 | 13.11M |
| February 06, 2026 | 9.07 | 8.91 | 0 | 9.07 | 8.75 | 9.27M |
| February 05, 2026 | 9.13 | 9.1 | 0 | 9.24 | 8.98 | 10.55M |
| February 04, 2026 | 8.99 | 9.13 | 0 | 9.17 | 8.88 | 16.68M |
| February 03, 2026 | 8.95 | 8.97 | 0 | 9.14 | 8.71 | 14.85M |
| February 02, 2026 | 8.89 | 8.67 | 0 | 8.9 | 8.32 | 16.66M |
| February 01, 2026 | 8.65 | 8.76 | 0 | 9.28 | 8.62 | 48.21M |
| January 30, 2026 | 8.2 | 8.51 | 0 | 9.1 | 8.06 | 43.28M |
| January 29, 2026 | 8.62 | 8.24 | 0 | 8.62 | 8.16 | 13.56M |
| January 28, 2026 | 8.1 | 8.47 | 0 | 8.55 | 8.08 | 19.86M |
| January 27, 2026 | 8.07 | 8.03 | 0 | 8.14 | 7.88 | 14.44M |
| January 23, 2026 | 8.3 | 8.03 | 0 | 8.3 | 8.01 | 11.2M |
| January 22, 2026 | 8.05 | 8.25 | 0 | 8.32 | 8.05 | 13.97M |
| January 21, 2026 | 8.23 | 8.05 | 0 | 8.28 | 8.01 | 22.91M |
| January 20, 2026 | 8.48 | 8.24 | 0 | 8.52 | 8.2 | 19.23M |
| January 19, 2026 | 8.66 | 8.52 | 0 | 8.69 | 8.48 | 13.07M |
| January 16, 2026 | 8.88 | 8.65 | 0 | 8.91 | 8.61 | 15.37M |
| January 14, 2026 | 8.95 | 8.84 | 0 | 8.95 | 8.81 | 7.8M |
| January 13, 2026 | 9 | 8.91 | 0 | 9.05 | 8.85 | 10.21M |
| January 12, 2026 | 9.01 | 8.87 | 0 | 9.03 | 8.62 | 24.42M |
| January 09, 2026 | 9.19 | 9.03 | 0 | 9.22 | 9 | 13.52M |
| January 08, 2026 | 9.38 | 9.19 | 0 | 9.42 | 9.15 | 12.62M |
| January 07, 2026 | 9.39 | 9.37 | 0 | 9.45 | 9.31 | 9.5M |
| January 06, 2026 | 9.62 | 9.39 | 0 | 9.62 | 9.35 | 12.81M |
| January 05, 2026 | 9.8 | 9.61 | 0 | 9.85 | 9.55 | 12.08M |
| January 02, 2026 | 9.48 | 9.76 | 0 | 9.8 | 9.43 | 21.3M |
| January 01, 2026 | 9.7 | 9.45 | 0 | 9.7 | 9.41 | 11.04M |
| December 31, 2025 | 9.24 | 9.44 | 0 | 9.5 | 9.24 | 12.96M |
| December 30, 2025 | 9.3 | 9.23 | 0 | 9.41 | 9.2 | 9.39M |
| December 29, 2025 | 9.52 | 9.28 | 0 | 9.52 | 9.23 | 11.5M |
| December 26, 2025 | 9.6 | 9.52 | 0 | 9.66 | 9.46 | 12.8M |
| December 24, 2025 | 9.7 | 9.52 | 0 | 9.8 | 9.5 | 13.23M |
| December 23, 2025 | 9.55 | 9.62 | 0 | 9.7 | 9.49 | 9.02M |
| December 22, 2025 | 9.8 | 9.54 | 0 | 9.8 | 9.51 | 8.8M |
| December 19, 2025 | 9.32 | 9.7 | 0 | 9.78 | 9.32 | 15.96M |
| December 18, 2025 | 9.39 | 9.32 | 0 | 9.44 | 9.23 | 10.18M |
| December 17, 2025 | 9.46 | 9.4 | 0 | 9.59 | 9.33 | 7.58M |
| December 16, 2025 | 9.69 | 9.46 | 0 | 9.69 | 9.42 | 7.03M |