Rir Power Electronics Limited (BOM:517035)
India · Delayed Price · Currency is INR 183.65
+0.40 (0.22%)
At close: Oct 7, 2026
Rir Power Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 186.00 | 188.55 | 181.45 | 183.65 | 183.65 | 0.22% | 89,544 |
| Oct 6, 2026 | 175.05 | 185.00 | 175.05 | 183.25 | 183.25 | 5.10% | 79,493 |
| Oct 5, 2026 | 178.70 | 179.45 | 173.00 | 174.35 | 174.35 | -1.52% | 123,739 |
| Oct 1, 2026 | 185.95 | 185.95 | 172.90 | 177.05 | 177.05 | -3.72% | 103,889 |
| Sep 30, 2026 | 191.85 | 197.80 | 182.75 | 183.90 | 183.90 | -2.34% | 221,603 |
| Sep 29, 2026 | 186.45 | 190.95 | 182.85 | 188.30 | 188.30 | 0.88% | 84,806 |
| Sep 28, 2026 | 188.10 | 188.95 | 183.10 | 186.65 | 186.65 | -0.67% | 71,665 |
| Sep 25, 2026 | 181.05 | 193.45 | 181.05 | 187.90 | 187.90 | 2.12% | 179,137 |
| Sep 24, 2026 | 188.00 | 191.00 | 183.20 | 184.00 | 184.00 | -3.34% | 121,544 |
| Sep 23, 2026 | 191.15 | 193.45 | 188.00 | 190.35 | 190.35 | -0.81% | 149,025 |
| Sep 22, 2026 | 204.75 | 204.75 | 188.70 | 191.90 | 191.90 | -1.21% | 117,548 |
| Sep 21, 2026 | 201.35 | 204.00 | 192.80 | 194.35 | 194.25 | -2.24% | 103,275 |
| Sep 18, 2026 | 202.55 | 214.00 | 196.45 | 198.80 | 198.70 | 0.20% | 1,293,773 |
| Sep 17, 2026 | 191.00 | 207.15 | 186.65 | 198.40 | 198.30 | 10.16% | 1,732,414 |
| Sep 16, 2026 | 175.00 | 183.85 | 163.55 | 180.10 | 180.01 | 5.01% | 152,770 |
| Sep 15, 2026 | 182.55 | 182.55 | 170.10 | 171.50 | 171.41 | -3.19% | 49,301 |
| Sep 11, 2026 | 177.50 | 180.85 | 172.40 | 177.15 | 177.06 | -0.17% | 126,557 |
| Sep 10, 2026 | 184.20 | 191.00 | 176.15 | 177.45 | 177.36 | -4.03% | 191,889 |
| Sep 9, 2026 | 187.00 | 191.35 | 181.85 | 184.90 | 184.81 | 0.57% | 141,599 |
| Sep 8, 2026 | 191.65 | 192.15 | 179.35 | 183.85 | 183.76 | -4.07% | 263,617 |
| Sep 7, 2026 | 173.05 | 195.75 | 170.05 | 191.65 | 191.55 | 17.47% | 1,078,193 |
| Sep 4, 2026 | 159.50 | 176.05 | 158.70 | 163.15 | 163.07 | 3.59% | 3,685,871 |
| Sep 3, 2026 | 159.05 | 162.80 | 156.50 | 157.50 | 157.42 | -0.03% | 418,857 |
| Sep 2, 2026 | 159.55 | 159.55 | 154.60 | 157.55 | 157.47 | -0.13% | 22,008 |
| Sep 1, 2026 | 160.25 | 160.50 | 157.05 | 157.75 | 157.67 | -1.19% | 42,009 |
| Aug 31, 2026 | 159.75 | 161.45 | 158.00 | 159.65 | 159.57 | -0.03% | 25,993 |
| Aug 28, 2026 | 164.20 | 164.25 | 157.90 | 159.70 | 159.62 | -1.84% | 67,652 |
| Aug 27, 2026 | 164.60 | 166.50 | 161.50 | 162.70 | 162.62 | -1.15% | 26,141 |
| Aug 26, 2026 | 162.65 | 165.15 | 161.80 | 164.60 | 164.52 | 1.11% | 12,171 |
| Aug 25, 2026 | 166.45 | 167.00 | 162.30 | 162.80 | 162.72 | -0.64% | 11,364 |
| Aug 24, 2026 | 166.50 | 168.50 | 162.35 | 163.85 | 163.77 | -0.82% | 35,176 |
| Aug 21, 2026 | 169.85 | 169.85 | 164.50 | 165.20 | 165.12 | 0.43% | 21,811 |
| Aug 20, 2026 | 169.95 | 170.00 | 163.95 | 164.50 | 164.42 | -0.96% | 20,125 |
| Aug 19, 2026 | 167.50 | 170.95 | 162.90 | 166.10 | 166.02 | -2.61% | 58,687 |
| Aug 18, 2026 | 177.15 | 177.15 | 167.40 | 170.55 | 170.46 | -2.15% | 57,778 |
| Aug 17, 2026 | 167.65 | 177.70 | 166.45 | 174.30 | 174.21 | 4.97% | 140,557 |
| Aug 14, 2026 | 167.55 | 167.80 | 163.50 | 166.05 | 165.97 | -0.30% | 20,193 |
| Aug 13, 2026 | 174.15 | 176.35 | 165.50 | 166.55 | 166.47 | -5.96% | 94,789 |
| Aug 12, 2026 | 178.05 | 184.70 | 173.65 | 177.10 | 177.01 | 0.14% | 161,395 |
| Aug 11, 2026 | 162.55 | 185.00 | 162.55 | 176.85 | 176.76 | 12.04% | 305,705 |
| Aug 10, 2026 | 161.60 | 162.00 | 157.00 | 157.85 | 157.77 | -2.32% | 29,108 |
| Aug 7, 2026 | 162.50 | 163.20 | 157.90 | 161.60 | 161.52 | 1.09% | 37,174 |
| Aug 6, 2026 | 161.00 | 162.70 | 158.60 | 159.85 | 159.77 | 0.16% | 21,056 |
| Aug 5, 2026 | 159.05 | 162.50 | 156.20 | 159.60 | 159.52 | 0.19% | 64,592 |
| Aug 4, 2026 | 159.75 | 160.95 | 158.60 | 159.30 | 159.22 | -0.06% | 27,753 |
| Aug 3, 2026 | 162.95 | 163.30 | 157.90 | 159.40 | 159.32 | 0.35% | 45,243 |
| Jul 31, 2026 | 157.70 | 160.20 | 157.40 | 158.85 | 158.77 | 0.92% | 33,873 |
| Jul 30, 2026 | 159.45 | 160.65 | 155.50 | 157.40 | 157.32 | -1.29% | 21,258 |
| Jul 29, 2026 | 158.60 | 162.00 | 156.00 | 159.45 | 159.37 | 2.80% | 17,977 |
| Jul 28, 2026 | 160.00 | 163.00 | 154.30 | 155.10 | 155.02 | -1.30% | 20,201 |