Rir Power Electronics Limited (BOM:517035)
India · Delayed Price · Currency is INR 182.05
-5.80 (-3.09%)
At close: Feb 12, 2026
Rir Power Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 190.35 | 193.00 | 181.50 | 184.50 | 184.50 | -3.07% | 255,044 |
| Jan 14, 2026 | 193.65 | 194.95 | 189.45 | 190.35 | 190.35 | -1.22% | 99,820 |
| Jan 13, 2026 | 194.95 | 197.95 | 190.05 | 192.70 | 192.70 | 1.18% | 79,246 |
| Jan 12, 2026 | 193.00 | 193.80 | 185.40 | 190.45 | 190.45 | -1.78% | 131,268 |
| Jan 9, 2026 | 196.00 | 204.00 | 192.55 | 193.90 | 193.90 | -1.22% | 128,817 |
| Jan 8, 2026 | 202.50 | 204.90 | 196.00 | 196.30 | 196.30 | -3.06% | 113,010 |
| Jan 7, 2026 | 204.70 | 205.95 | 201.25 | 202.50 | 202.50 | -1.15% | 69,425 |
| Jan 6, 2026 | 204.00 | 209.00 | 204.00 | 204.85 | 204.85 | 0.24% | 74,256 |
| Jan 5, 2026 | 211.00 | 211.00 | 202.90 | 204.35 | 204.35 | -2.50% | 121,457 |
| Jan 2, 2026 | 209.80 | 212.00 | 205.00 | 209.60 | 209.60 | 0.77% | 132,150 |
| Jan 1, 2026 | 214.30 | 214.30 | 206.00 | 208.00 | 208.00 | -2.94% | 138,384 |
| Dec 31, 2025 | 205.00 | 214.30 | 201.60 | 214.30 | 214.30 | 5.00% | 257,811 |
| Dec 30, 2025 | 203.90 | 206.00 | 200.35 | 204.10 | 204.10 | 0.86% | 74,991 |
| Dec 29, 2025 | 209.75 | 213.90 | 201.70 | 202.35 | 202.35 | -3.30% | 114,344 |
| Dec 26, 2025 | 216.00 | 216.55 | 207.00 | 209.25 | 209.25 | -2.01% | 123,263 |
| Dec 24, 2025 | 230.70 | 230.70 | 211.35 | 213.55 | 213.55 | -2.82% | 347,905 |
| Dec 23, 2025 | 214.80 | 219.75 | 213.55 | 219.75 | 219.75 | 4.99% | 69,977 |
| Dec 22, 2025 | 202.50 | 209.30 | 202.50 | 209.30 | 209.30 | 4.99% | 120,605 |
| Dec 19, 2025 | 192.15 | 202.85 | 192.15 | 199.35 | 199.35 | 3.18% | 184,829 |
| Dec 18, 2025 | 198.25 | 198.25 | 192.10 | 193.20 | 193.20 | -2.55% | 153,188 |
| Dec 17, 2025 | 201.45 | 204.50 | 194.55 | 198.25 | 198.25 | -1.56% | 149,102 |
| Dec 16, 2025 | 201.00 | 204.00 | 200.05 | 201.40 | 201.40 | -0.52% | 107,825 |
| Dec 15, 2025 | 208.00 | 209.45 | 201.15 | 202.45 | 202.45 | -1.94% | 114,538 |
| Dec 12, 2025 | 205.60 | 208.70 | 204.05 | 206.45 | 206.45 | 1.33% | 94,214 |
| Dec 11, 2025 | 203.80 | 208.00 | 199.15 | 203.75 | 203.75 | 0.22% | 78,788 |
| Dec 10, 2025 | 210.00 | 213.45 | 202.05 | 203.30 | 203.30 | -2.21% | 136,633 |
| Dec 9, 2025 | 201.00 | 209.80 | 195.00 | 207.90 | 207.90 | 2.44% | 216,801 |
| Dec 8, 2025 | 211.75 | 214.30 | 202.50 | 202.95 | 202.95 | -4.20% | 184,676 |
| Dec 5, 2025 | 216.40 | 218.80 | 205.00 | 211.85 | 211.85 | -0.42% | 219,077 |
| Dec 4, 2025 | 210.95 | 220.00 | 204.00 | 212.75 | 212.75 | 0.78% | 193,644 |
| Dec 3, 2025 | 224.00 | 224.00 | 210.00 | 211.10 | 211.10 | -4.31% | 266,290 |