Rir Power Electronics Limited (BOM:517035)
India · Delayed Price · Currency is INR 132.20
-10.80 (-7.55%)
At close: Mar 30, 2026
Rir Power Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 136.60 | 145.40 | 136.60 | 145.40 | 145.40 | 9.98% | 147,339 |
| Mar 30, 2026 | 141.50 | 141.50 | 131.90 | 132.20 | 132.20 | -7.55% | 231,990 |
| Mar 27, 2026 | 149.10 | 149.10 | 142.00 | 143.00 | 143.00 | -4.76% | 200,343 |
| Mar 25, 2026 | 152.45 | 159.45 | 149.00 | 150.15 | 150.15 | 0.47% | 206,402 |
| Mar 24, 2026 | 154.80 | 154.80 | 145.35 | 149.45 | 149.45 | 6.14% | 208,072 |
| Mar 23, 2026 | 147.65 | 150.00 | 140.00 | 140.80 | 140.80 | -4.64% | 118,163 |
| Mar 20, 2026 | 154.00 | 155.75 | 147.00 | 147.65 | 147.65 | -3.37% | 179,240 |
| Mar 19, 2026 | 154.90 | 154.90 | 148.50 | 152.80 | 152.80 | -1.96% | 101,377 |
| Mar 18, 2026 | 152.90 | 156.90 | 151.25 | 155.85 | 155.85 | 3.08% | 126,711 |
| Mar 17, 2026 | 150.40 | 154.95 | 148.00 | 151.20 | 151.20 | 1.00% | 84,236 |
| Mar 16, 2026 | 156.80 | 160.00 | 145.10 | 149.70 | 149.70 | -3.51% | 184,919 |
| Mar 13, 2026 | 160.00 | 161.80 | 154.35 | 155.15 | 155.15 | -2.94% | 124,918 |
| Mar 12, 2026 | 159.55 | 162.80 | 159.00 | 159.85 | 159.85 | -1.66% | 102,889 |
| Mar 11, 2026 | 161.95 | 165.70 | 160.10 | 162.55 | 162.55 | 0.81% | 83,534 |
| Mar 10, 2026 | 162.50 | 166.00 | 160.00 | 161.25 | 161.25 | 0.84% | 163,670 |
| Mar 9, 2026 | 168.00 | 169.00 | 156.65 | 159.90 | 159.90 | -7.36% | 183,842 |
| Mar 6, 2026 | 169.90 | 174.20 | 169.05 | 172.60 | 172.60 | 0.61% | 89,344 |
| Mar 5, 2026 | 164.95 | 173.80 | 164.95 | 171.55 | 171.55 | 4.00% | 101,483 |
| Mar 4, 2026 | 166.60 | 170.00 | 160.00 | 164.95 | 164.95 | -0.99% | 183,644 |
| Mar 2, 2026 | 165.20 | 169.80 | 160.00 | 166.60 | 166.60 | -4.36% | 208,377 |
| Feb 27, 2026 | 177.00 | 177.50 | 172.45 | 174.20 | 174.20 | -1.05% | 72,481 |
| Feb 26, 2026 | 174.05 | 177.60 | 170.15 | 176.05 | 176.05 | 0.51% | 78,288 |
| Feb 25, 2026 | 178.20 | 180.80 | 173.30 | 175.15 | 175.15 | -1.24% | 56,247 |
| Feb 24, 2026 | 178.00 | 181.40 | 174.75 | 177.35 | 177.35 | -0.50% | 67,188 |
| Feb 23, 2026 | 181.00 | 186.40 | 172.50 | 178.25 | 178.25 | -0.45% | 140,469 |
| Feb 20, 2026 | 187.20 | 187.20 | 177.30 | 179.05 | 179.05 | -2.45% | 83,891 |
| Feb 19, 2026 | 186.00 | 193.50 | 180.30 | 183.55 | 183.55 | -1.71% | 200,783 |
| Feb 18, 2026 | 181.00 | 192.60 | 180.40 | 186.75 | 186.75 | 3.52% | 194,028 |
| Feb 17, 2026 | 179.05 | 187.00 | 179.05 | 180.40 | 180.40 | -1.04% | 74,585 |
| Feb 16, 2026 | 182.60 | 183.00 | 178.00 | 182.30 | 182.30 | 0.33% | 95,441 |
| Feb 13, 2026 | 182.00 | 184.95 | 177.00 | 181.70 | 181.70 | -0.19% | 120,593 |
| Feb 12, 2026 | 185.75 | 188.90 | 181.00 | 182.05 | 182.05 | -3.09% | 97,593 |
| Feb 11, 2026 | 188.00 | 192.50 | 186.00 | 187.85 | 187.85 | -0.45% | 73,995 |
| Feb 10, 2026 | 186.00 | 195.00 | 181.05 | 188.70 | 188.70 | -0.92% | 162,242 |
| Feb 9, 2026 | 198.25 | 203.00 | 176.35 | 190.45 | 190.45 | -1.96% | 925,356 |
| Feb 6, 2026 | 198.00 | 201.00 | 191.00 | 194.25 | 194.25 | -1.15% | 103,026 |
| Feb 5, 2026 | 198.05 | 198.05 | 192.05 | 196.50 | 196.50 | 1.26% | 71,855 |
| Feb 4, 2026 | 194.00 | 195.90 | 186.45 | 194.05 | 194.05 | -1.12% | 398,596 |
| Feb 3, 2026 | 206.70 | 206.70 | 194.00 | 196.25 | 196.25 | -0.33% | 206,449 |
| Feb 2, 2026 | 193.00 | 201.00 | 182.05 | 196.90 | 196.90 | 2.77% | 219,520 |
| Feb 1, 2026 | 184.00 | 191.60 | 183.05 | 191.60 | 191.60 | 4.99% | 225,441 |
| Jan 30, 2026 | 187.70 | 190.80 | 179.10 | 182.50 | 182.50 | -3.08% | 235,489 |
| Jan 29, 2026 | 196.00 | 201.90 | 183.10 | 188.30 | 188.30 | -2.08% | 622,331 |
| Jan 28, 2026 | 187.00 | 192.30 | 185.50 | 192.30 | 192.30 | 5.00% | 189,448 |
| Jan 27, 2026 | 180.40 | 183.15 | 171.00 | 183.15 | 183.15 | 4.99% | 276,081 |
| Jan 23, 2026 | 174.60 | 174.60 | 161.50 | 174.45 | 174.45 | 4.90% | 436,817 |
| Jan 22, 2026 | 160.00 | 166.30 | 160.00 | 166.30 | 166.30 | 4.99% | 62,841 |
| Jan 21, 2026 | 159.05 | 162.95 | 158.40 | 158.40 | 158.40 | -4.98% | 246,643 |
| Jan 20, 2026 | 175.00 | 179.50 | 166.70 | 166.70 | 166.70 | -4.99% | 162,741 |
| Jan 19, 2026 | 184.00 | 184.00 | 175.30 | 175.45 | 175.45 | -4.91% | 280,905 |