RattanIndia Power Limited (RTNPOWER.NS) NSE
9.63
+0.13(+1.37%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
RTNPOWER.NS Historical Return
If you invested ₹1000 in RattanIndia Power Limited (RTNPOWER.NS) 10 years ago, it would be worth ₹939.51 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,751.43, while ₹1000 invested 1 year ago would be worth ₹837.39. This corresponds to total returns of -6.05%, 175.14%, -16.26%, respectively, with annualized returns of -0.62%, 22.42%, -16.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
RTNPOWER.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 10.1 | 9.5 | 9.5 | 10.15 | 9.45 | 21.66M |
| May 29, 2026 | 9.99 | 9.86 | 9.86 | 10.18 | 9.79 | 33.22M |
| May 27, 2026 | 9.26 | 9.84 | 9.84 | 9.9 | 9.24 | 54.21M |
| May 26, 2026 | 9.3 | 9.26 | 9.26 | 9.5 | 9.21 | 13.97M |
| May 25, 2026 | 9.22 | 9.19 | 9.19 | 9.3 | 9.18 | 7.82M |
| May 22, 2026 | 9.17 | 9.12 | 9.12 | 9.22 | 9.08 | 7.89M |
| May 21, 2026 | 9.12 | 9.16 | 9.16 | 9.3 | 9.12 | 10.55M |
| May 20, 2026 | 9.08 | 9.1 | 9.1 | 9.17 | 9.05 | 7.29M |
| May 19, 2026 | 9.16 | 9.15 | 9.15 | 9.35 | 9.1 | 9.79M |
| May 18, 2026 | 9.17 | 9.12 | 9.12 | 9.24 | 8.93 | 12.6M |
| May 15, 2026 | 9.35 | 9.28 | 9.28 | 9.39 | 9.17 | 13.11M |
| May 14, 2026 | 9.41 | 9.32 | 9.32 | 9.47 | 9.13 | 18.78M |
| May 13, 2026 | 9.27 | 9.36 | 9.36 | 9.47 | 9.25 | 12.87M |
| May 12, 2026 | 9.7 | 9.3 | 9.3 | 9.87 | 9.25 | 21.13M |
| May 11, 2026 | 9.99 | 9.79 | 9.79 | 9.99 | 9.68 | 15.06M |
| May 08, 2026 | 10.09 | 10.02 | 10.02 | 10.13 | 9.92 | 23.69M |
| May 07, 2026 | 10.22 | 10.29 | 10.29 | 10.38 | 10.21 | 21.78M |
| May 06, 2026 | 10.2 | 10.18 | 10.18 | 10.21 | 10.03 | 18.78M |
| May 05, 2026 | 10.15 | 10.08 | 10.08 | 10.27 | 9.95 | 24.87M |
| May 04, 2026 | 10.15 | 10.15 | 10.15 | 10.35 | 9.92 | 30.56M |
| April 30, 2026 | 10.2 | 10.12 | 10.12 | 10.3 | 9.96 | 21.69M |
| April 29, 2026 | 10.19 | 10.2 | 10.2 | 10.59 | 10.17 | 33.66M |
| April 28, 2026 | 10.14 | 10.16 | 10.16 | 10.41 | 10.01 | 32.99M |
| April 27, 2026 | 9.66 | 10.15 | 10.15 | 10.24 | 9.57 | 41.63M |
| April 24, 2026 | 9.95 | 9.48 | 9.48 | 10 | 9.39 | 29.64M |
| April 23, 2026 | 10.05 | 9.92 | 9.92 | 10.46 | 9.8 | 56.97M |
| April 22, 2026 | 9.51 | 10.1 | 10.1 | 10.24 | 9.51 | 46.65M |
| April 21, 2026 | 9.5 | 9.5 | 9.5 | 9.77 | 9.48 | 15.19M |
| April 20, 2026 | 9.77 | 9.51 | 9.51 | 9.77 | 9.46 | 18.26M |
| April 17, 2026 | 9.69 | 9.77 | 9.77 | 9.95 | 9.65 | 26.24M |
| April 16, 2026 | 9.65 | 9.68 | 9.68 | 9.77 | 9.46 | 31.14M |
| April 15, 2026 | 9.25 | 9.56 | 9.56 | 9.69 | 9.24 | 36.31M |
| April 13, 2026 | 8.77 | 9.12 | 9.12 | 9.35 | 8.5 | 32.34M |
| April 10, 2026 | 8.77 | 8.96 | 8.96 | 9.16 | 8.77 | 22.81M |
| April 09, 2026 | 8.74 | 8.77 | 8.77 | 9.03 | 8.6 | 25.88M |
| April 08, 2026 | 8.63 | 8.74 | 8.74 | 8.78 | 8.4 | 31.52M |
| April 07, 2026 | 8.28 | 8.26 | 8.26 | 8.45 | 8.18 | 11.68M |
| April 06, 2026 | 8.25 | 8.31 | 8.31 | 8.35 | 8.03 | 20.5M |
| April 02, 2026 | 8.15 | 8.26 | 8.26 | 8.32 | 7.94 | 16.87M |
| April 01, 2026 | 7.93 | 8.3 | 8.3 | 8.34 | 7.76 | 27.84M |
| March 30, 2026 | 7.88 | 7.56 | 7.56 | 7.93 | 7.52 | 24.85M |
| March 27, 2026 | 8.05 | 7.96 | 7.96 | 8.24 | 7.92 | 25.12M |
| March 25, 2026 | 8.08 | 8.19 | 8.19 | 8.45 | 8.02 | 52.58M |
| March 24, 2026 | 8.2 | 7.95 | 7.95 | 8.25 | 7.92 | 20.99M |
| March 23, 2026 | 8.2 | 7.92 | 7.92 | 8.2 | 7.85 | 19.61M |
| March 20, 2026 | -1 | -1 | 8.31 | -1 | -1 | 0 |
| March 19, 2026 | 8.21 | 8.31 | 8.31 | 8.6 | 8.11 | 19.87M |
| March 18, 2026 | 8.14 | 8.37 | 8.37 | 8.44 | 8.11 | 15.76M |
| March 17, 2026 | 8.11 | 8.15 | 8.15 | 8.24 | 7.97 | 11.73M |
| March 16, 2026 | 8.17 | 8.02 | 8.02 | 8.2 | 7.88 | 13.75M |
| 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 04, 2026 | -1 | -1 | 7.76 | -1 | -1 | 0 |
| 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 |
