Rir Power Electronics Limited (BOM:517035)
India · Delayed Price · Currency is INR 357.75
-16.20 (-4.33%)
At close: Sep 26, 2025
Rir Power Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 383.95 | 388.10 | 355.30 | 357.75 | 357.75 | -4.33% | 1,257,113 |
| Sep 25, 2025 | 365.90 | 373.95 | 357.90 | 373.95 | 373.95 | 5.00% | 1,228,710 |
| Sep 24, 2025 | 356.00 | 356.15 | 350.00 | 356.15 | 356.15 | 5.00% | 1,041,501 |
| Sep 23, 2025 | 330.00 | 339.20 | 321.05 | 339.20 | 339.20 | 5.00% | 669,921 |
| Sep 22, 2025 | 315.00 | 325.70 | 313.00 | 323.05 | 323.05 | 3.72% | 481,445 |
| Sep 19, 2025 | 315.75 | 321.00 | 309.00 | 311.45 | 311.45 | -0.48% | 337,388 |
| Sep 18, 2025 | 305.65 | 319.35 | 305.65 | 312.95 | 312.75 | 2.89% | 1,006,624 |
| Sep 17, 2025 | 297.00 | 321.60 | 297.00 | 304.15 | 303.96 | -2.70% | 1,040,043 |
| Sep 16, 2025 | 324.00 | 330.00 | 312.55 | 312.60 | 312.40 | -4.98% | 1,241,216 |
| Sep 15, 2025 | 352.05 | 352.15 | 320.30 | 329.00 | 328.79 | -1.91% | 1,551,598 |
| Sep 12, 2025 | 333.70 | 335.40 | 324.10 | 335.40 | 335.19 | 4.99% | 899,507 |
| Sep 11, 2025 | 312.30 | 319.45 | 310.10 | 319.45 | 319.25 | 5.00% | 552,137 |
| Sep 10, 2025 | 289.50 | 304.25 | 285.10 | 304.25 | 304.06 | 4.99% | 998,957 |
| Sep 9, 2025 | 295.85 | 295.85 | 272.80 | 289.80 | 289.62 | 2.84% | 2,100,501 |
| Sep 8, 2025 | 281.80 | 281.80 | 281.80 | 281.80 | 281.62 | 4.99% | 116,135 |
| Sep 5, 2025 | 268.40 | 268.40 | 268.40 | 268.40 | 268.23 | 4.99% | 61,430 |
| Sep 4, 2025 | 255.65 | 255.65 | 248.40 | 255.65 | 255.49 | 4.99% | 207,760 |
| Sep 3, 2025 | 233.10 | 243.50 | 233.10 | 243.50 | 243.34 | 4.98% | 249,429 |
| Sep 2, 2025 | 225.00 | 233.50 | 225.00 | 231.95 | 231.80 | 3.73% | 146,042 |
| Sep 1, 2025 | 232.95 | 237.10 | 222.50 | 223.60 | 223.46 | -4.01% | 189,736 |
| Aug 29, 2025 | 224.00 | 232.95 | 222.00 | 232.95 | 232.80 | 4.98% | 232,030 |
| Aug 28, 2025 | 211.00 | 221.90 | 206.60 | 221.90 | 221.76 | 4.99% | 321,999 |
| Aug 26, 2025 | 222.45 | 222.45 | 211.35 | 211.35 | 211.22 | -4.99% | 229,691 |
| Aug 25, 2025 | 223.70 | 226.00 | 220.85 | 222.45 | 222.31 | -1.26% | 78,465 |
| Aug 22, 2025 | 228.00 | 229.85 | 223.50 | 225.30 | 225.16 | -1.23% | 98,822 |
| Aug 21, 2025 | 228.00 | 232.90 | 225.25 | 228.10 | 227.95 | 1.27% | 138,019 |
| Aug 20, 2025 | 232.00 | 234.40 | 223.15 | 225.25 | 225.11 | -1.79% | 204,027 |
| Aug 19, 2025 | 224.00 | 237.95 | 218.00 | 229.35 | 229.20 | 0.39% | 337,633 |
| Aug 18, 2025 | 244.95 | 249.40 | 228.05 | 228.45 | 228.30 | -4.83% | 331,150 |
| Aug 14, 2025 | 249.00 | 252.50 | 240.05 | 240.05 | 239.90 | -4.99% | 134,844 |
| Aug 13, 2025 | 241.90 | 263.50 | 241.90 | 252.65 | 252.49 | -0.77% | 766,293 |
| Aug 12, 2025 | 249.70 | 254.85 | 247.70 | 254.60 | 254.44 | 4.88% | 452,368 |
| Aug 11, 2025 | 242.75 | 242.75 | 235.85 | 242.75 | 242.60 | 5.00% | 419,340 |
| Aug 8, 2025 | 229.00 | 231.20 | 223.50 | 231.20 | 231.05 | 5.00% | 144,778 |
| Aug 7, 2025 | 212.50 | 225.15 | 204.20 | 220.20 | 220.06 | 2.47% | 607,679 |
| Aug 6, 2025 | 226.20 | 228.90 | 214.90 | 214.90 | 214.76 | -5.00% | 289,465 |
| Aug 5, 2025 | 229.85 | 235.70 | 225.00 | 226.20 | 226.06 | 0.15% | 167,510 |
| Aug 4, 2025 | 220.10 | 241.90 | 220.10 | 225.85 | 225.71 | -2.50% | 401,012 |
| Aug 1, 2025 | 231.65 | 237.70 | 231.65 | 231.65 | 231.50 | -4.98% | 63,016 |
| Jul 31, 2025 | 248.30 | 252.95 | 243.80 | 243.80 | 243.64 | -4.99% | 196,068 |
| Jul 30, 2025 | 265.10 | 265.10 | 255.10 | 256.60 | 256.44 | -3.68% | 87,200 |
| Jul 29, 2025 | 264.40 | 280.00 | 264.40 | 266.40 | 266.23 | -4.28% | 412,118 |
| Jul 28, 2025 | 290.90 | 290.90 | 278.30 | 278.30 | 278.12 | -4.98% | 114,243 |
| Jul 25, 2025 | 291.40 | 299.00 | 288.00 | 292.90 | 292.71 | 1.74% | 291,648 |
| Jul 24, 2025 | 295.00 | 296.76 | 286.04 | 287.88 | 287.70 | -1.75% | 332,740 |
| Jul 23, 2025 | 289.00 | 295.40 | 283.00 | 293.01 | 292.82 | 2.52% | 710,885 |
| Jul 22, 2025 | 286.20 | 296.00 | 284.00 | 285.82 | 285.64 | 0.58% | 614,140 |
| Jul 21, 2025 | 279.00 | 285.00 | 274.00 | 284.17 | 283.99 | 4.66% | 568,790 |
| Jul 18, 2025 | 268.23 | 277.44 | 268.23 | 271.53 | 271.36 | 2.76% | 772,900 |
| Jul 17, 2025 | 265.86 | 268.89 | 260.82 | 264.23 | 264.06 | -0.61% | 106,500 |