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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	9	8.91	8.91	9.05	8.85	10.2M
January 12, 2026	9.01	8.87	8.87	9.03	8.62	24.42M
January 09, 2026	9.19	9.03	9.03	9.22	9	13.52M
January 08, 2026	9.38	9.19	9.19	9.42	9.15	12.62M
January 07, 2026	9.39	9.37	9.37	9.45	9.31	9.5M
January 06, 2026	9.62	9.39	9.39	9.62	9.35	12.81M
January 05, 2026	9.8	9.61	9.61	9.85	9.55	12.08M
January 02, 2026	9.48	9.76	9.76	9.8	9.43	21.3M
January 01, 2026	9.7	9.45	9.45	9.7	9.41	11.04M
December 31, 2025	9.24	9.44	9.44	9.5	9.24	12.96M
December 30, 2025	9.3	9.23	9.23	9.41	9.2	9.39M
December 29, 2025	9.52	9.28	9.28	9.52	9.23	11.5M
December 26, 2025	9.6	9.52	9.52	9.66	9.46	12.8M
December 24, 2025	9.7	9.52	9.52	9.8	9.5	13.23M
December 23, 2025	9.55	9.62	9.62	9.7	9.49	9.02M
December 22, 2025	9.8	9.54	9.54	9.8	9.51	8.8M
December 19, 2025	9.32	9.7	9.7	9.78	9.32	15.96M
December 18, 2025	9.39	9.32	9.32	9.44	9.23	10.18M
December 17, 2025	9.46	9.4	9.4	9.59	9.33	7.57M
December 16, 2025	9.69	9.46	9.46	9.69	9.42	7.03M
December 15, 2025	9.66	9.6	9.6	9.66	9.5	7.01M
December 12, 2025	9.51	9.62	9.62	9.65	9.51	7.53M
December 11, 2025	9.5	9.57	9.57	9.63	9.34	10.77M
December 10, 2025	9.63	9.48	9.48	9.76	9.41	9.69M
December 09, 2025	9.34	9.57	9.57	9.64	9.1	17.63M
December 08, 2025	9.72	9.34	9.34	9.72	9.26	12.71M
December 05, 2025	9.78	9.7	9.7	9.87	9.62	9.35M
December 04, 2025	9.74	9.79	9.79	9.89	9.64	11.27M
December 03, 2025	9.92	9.73	9.73	10	9.7	11.09M
December 02, 2025	9.95	9.92	9.92	10.02	9.89	7.74M
December 01, 2025	10.09	10.01	10.01	10.09	9.96	6.27M
November 28, 2025	10.21	10.02	10.02	10.21	9.98	9.24M
November 27, 2025	10.1	10.09	10.09	10.22	10	11.15M
November 26, 2025	9.95	10.04	10.04	10.1	9.89	10.17M
November 25, 2025	9.95	9.9	9.9	10.02	9.86	11.59M
November 24, 2025	10.12	9.95	9.95	10.16	9.9	12.49M
November 21, 2025	10.36	10.12	10.12	10.37	10.05	15.11M
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

RattanIndia Power Limited (RTNPOWER.NS) NSE