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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	12.4	12.24	12.24	12.43	12.2	15.02M
August 21, 2025	12.52	12.39	12.39	12.9	12.32	31.99M
August 20, 2025	12.66	12.5	12.5	12.69	12.43	20.35M
August 19, 2025	12.15	12.66	12.66	12.77	12.07	30.85M
August 18, 2025	12.14	12.14	12.14	12.28	12.05	22.36M
August 14, 2025	12.08	12.03	12.03	12.14	11.9	17.54M
August 13, 2025	11.94	12.07	12.07	12.18	11.83	19.63M
August 12, 2025	12.18	11.9	11.9	12.18	11.83	19.54M
August 11, 2025	11.85	12.1	12.1	12.27	11.63	35.24M
August 08, 2025	12.2	11.85	11.85	12.28	11.75	29.94M
August 07, 2025	12.35	12.09	12.09	12.36	11.84	40.77M
August 06, 2025	12.65	12.36	12.36	12.71	12.26	30.61M
August 05, 2025	12.68	12.65	12.65	12.82	12.56	28.96M
August 04, 2025	12.82	12.7	12.7	12.92	12.58	38.74M
August 01, 2025	12.77	12.82	12.82	13.03	12.74	39.88M
July 31, 2025	12.74	12.77	12.77	13.08	12.51	56.59M
July 30, 2025	13.59	12.97	12.97	13.59	12.83	53.46M
July 29, 2025	12.92	13.35	13.35	13.5	12.7	103.96M
July 28, 2025	13.3	12.94	12.94	13.43	12.82	63.03M
July 25, 2025	13.55	13.29	13.29	13.55	13.16	63.32M
July 24, 2025	14.17	13.55	13.55	14.17	13.3	92.42M
July 23, 2025	15.2	14.59	14.59	15.33	14.32	99.98M
July 22, 2025	15.13	15.09	15.09	15.39	15.01	44.54M
July 21, 2025	15.35	15.07	15.07	15.35	15.01	38.08M
July 18, 2025	15.16	15.17	15.17	15.43	14.92	65.77M
July 17, 2025	15.48	15.09	15.09	15.52	15	65.38M
July 16, 2025	15.81	15.42	15.42	15.89	15.3	77.47M
July 15, 2025	15.92	15.66	15.66	16.28	15.45	122.06M
July 14, 2025	16.27	15.81	15.81	16.4	15.3	221.76M
July 11, 2025	16.29	16.12	16.12	16.92	15.86	183.55M
July 10, 2025	15.94	16.23	16.23	16.9	15.84	322.56M
July 09, 2025	15.93	15.83	15.83	16.44	15.3	216.55M
July 08, 2025	16.08	15.81	15.81	16.6	15.55	289.7M
July 07, 2025	14.79	15.92	15.92	16.14	14.57	356.54M
July 04, 2025	14.9	14.75	14.75	14.98	14.62	71.53M
July 03, 2025	14.89	14.81	14.81	15.13	14.42	133.58M
July 02, 2025	15.94	14.77	14.77	16.15	14.4	203.62M
July 01, 2025	15.82	15.8	15.8	16.24	15.4	232.71M
June 30, 2025	14.65	15.52	15.52	15.9	14.6	431.99M
June 27, 2025	14.38	14.46	14.46	14.85	14.17	166.48M
June 26, 2025	14.21	14.1	14.1	14.53	13.97	96.37M
June 25, 2025	14.25	14.09	14.09	14.4	14.01	100.09M
June 24, 2025	13.87	13.91	13.91	14.59	13.73	194.28M
June 23, 2025	13.85	13.59	13.59	13.89	13.51	87.56M
June 20, 2025	12.69	13.87	13.87	14.4	12.66	305.26M
June 19, 2025	13.37	12.75	12.75	13.5	12.55	79.5M
June 18, 2025	13.11	13.28	13.28	13.73	12.96	74.87M
June 17, 2025	14.06	13.25	13.25	14.08	13.07	78.63M
June 16, 2025	14.3	13.97	13.97	14.6	13.34	119.32M
June 13, 2025	13.8	14.02	14.02	14.44	13.02	152.67M
June 12, 2025	15.29	14.01	14.01	15.97	13.79	247.84M
June 11, 2025	14.52	15.24	15.24	16.13	14.45	575.64M
June 10, 2025	12.05	14.29	14.29	14.32	11.81	304.88M
June 09, 2025	11.3	11.94	11.94	12.12	11.25	81.29M
June 06, 2025	11.15	11.19	11.19	11.37	11.01	18.05M
June 05, 2025	11.14	11.13	11.13	11.43	11.11	12.42M
June 04, 2025	11.23	11.11	11.11	11.32	11	15.34M
June 03, 2025	11.56	11.17	11.17	11.65	11.14	17.02M
June 02, 2025	11.48	11.5	11.5	11.62	11.32	20.56M
May 30, 2025	10.96	11.36	11.36	11.72	10.82	51.03M

RattanIndia Power Limited (RTNPOWER.NS) NSE