Rir Power Electronics Limited (BOM:517035)
India · Delayed Price · Currency is INR 174.45
+8.15 (4.90%)
At close: Jan 23, 2026
Rir Power Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 229.00 | 232.50 | 215.60 | 220.60 | 220.60 | -1.19% | 591,702 |
| Dec 1, 2025 | 218.95 | 223.25 | 216.00 | 223.25 | 223.25 | 4.98% | 1,312,188 |
| Nov 28, 2025 | 212.65 | 212.65 | 205.00 | 212.65 | 212.65 | 4.99% | 137,549 |
| Nov 27, 2025 | 194.70 | 202.55 | 192.00 | 202.55 | 202.55 | 4.98% | 487,818 |
| Nov 26, 2025 | 196.00 | 198.95 | 183.55 | 192.95 | 192.95 | 0.52% | 977,593 |
| Nov 25, 2025 | 191.35 | 209.70 | 191.35 | 191.95 | 191.95 | -4.69% | 1,133,356 |
| Nov 24, 2025 | 201.40 | 222.00 | 201.40 | 201.40 | 201.40 | -5.00% | 923,368 |
| Nov 21, 2025 | 217.45 | 219.45 | 212.00 | 212.00 | 212.00 | -5.00% | 376,754 |
| Nov 20, 2025 | 225.05 | 234.20 | 223.15 | 223.15 | 223.15 | -4.98% | 824,492 |
| Nov 19, 2025 | 244.00 | 244.00 | 234.85 | 234.85 | 234.85 | -5.00% | 310,145 |
| Nov 18, 2025 | 260.20 | 263.90 | 247.20 | 247.20 | 247.20 | -5.00% | 318,943 |
| Nov 17, 2025 | 272.40 | 273.30 | 259.50 | 260.20 | 260.20 | -3.16% | 228,947 |
| Nov 14, 2025 | 253.05 | 269.20 | 252.50 | 268.70 | 268.70 | 4.80% | 792,517 |
| Nov 13, 2025 | 263.50 | 266.95 | 253.85 | 256.40 | 256.40 | -2.69% | 262,211 |
| Nov 12, 2025 | 270.45 | 275.00 | 258.00 | 263.50 | 263.50 | -2.57% | 148,176 |