Rir Power Electronics Limited (BOM:517035)
India · Delayed Price · Currency is INR 179.65
-2.10 (-1.16%)
At close: May 26, 2026
Rir Power Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 182.00 | 185.05 | 176.80 | 179.65 | 179.65 | -1.16% | 162,050 |
| May 25, 2026 | 177.00 | 194.90 | 176.25 | 181.75 | 181.75 | 3.71% | 371,544 |
| May 22, 2026 | 180.95 | 180.95 | 174.30 | 175.25 | 175.25 | -1.43% | 98,675 |
| May 21, 2026 | 179.95 | 182.00 | 177.00 | 177.80 | 177.80 | 0.74% | 63,335 |
| May 20, 2026 | 174.95 | 181.40 | 172.50 | 176.50 | 176.50 | 0.40% | 94,413 |
| May 19, 2026 | 173.90 | 178.90 | 173.50 | 175.80 | 175.80 | 1.91% | 59,897 |
| May 18, 2026 | 176.00 | 177.85 | 170.20 | 172.50 | 172.50 | -3.36% | 114,550 |
| May 15, 2026 | 183.40 | 186.30 | 178.00 | 178.50 | 178.50 | -2.57% | 96,313 |
| May 14, 2026 | 192.00 | 194.60 | 181.10 | 183.20 | 183.20 | -2.94% | 165,301 |
| May 13, 2026 | 184.80 | 193.00 | 182.00 | 188.75 | 188.75 | 1.64% | 254,801 |
| May 12, 2026 | 190.15 | 199.90 | 180.20 | 185.70 | 185.70 | -2.34% | 463,896 |
| May 11, 2026 | 194.90 | 194.90 | 185.30 | 190.15 | 190.15 | -3.40% | 184,455 |
| May 8, 2026 | 197.50 | 205.80 | 195.00 | 196.85 | 196.85 | 0.74% | 652,604 |
| May 7, 2026 | 179.20 | 198.50 | 175.25 | 195.40 | 195.40 | 11.69% | 1,022,495 |
| May 6, 2026 | 177.00 | 181.20 | 172.00 | 174.95 | 174.95 | 0.60% | 104,285 |
| May 5, 2026 | 173.65 | 176.45 | 172.05 | 173.90 | 173.90 | -0.14% | 64,458 |
| May 4, 2026 | 171.65 | 176.40 | 171.65 | 174.15 | 174.15 | 2.08% | 77,386 |
| Apr 30, 2026 | 174.60 | 175.10 | 166.20 | 170.60 | 170.60 | -2.79% | 119,878 |
| Apr 29, 2026 | 178.00 | 179.05 | 175.00 | 175.50 | 175.50 | -0.76% | 66,646 |
| Apr 28, 2026 | 178.75 | 179.70 | 176.00 | 176.85 | 176.85 | -1.01% | 68,751 |
| Apr 27, 2026 | 178.25 | 180.80 | 176.55 | 178.65 | 178.65 | 2.00% | 110,665 |
| Apr 24, 2026 | 178.00 | 178.90 | 173.00 | 175.15 | 175.15 | -0.60% | 91,098 |
| Apr 23, 2026 | 180.00 | 180.00 | 173.60 | 176.20 | 176.20 | -1.70% | 76,967 |
| Apr 22, 2026 | 178.95 | 183.00 | 177.20 | 179.25 | 179.25 | 1.41% | 140,027 |
| Apr 21, 2026 | 179.55 | 182.90 | 175.25 | 176.75 | 176.75 | -1.91% | 157,464 |
| Apr 20, 2026 | 180.20 | 186.20 | 179.00 | 180.20 | 180.20 | -1.31% | 134,164 |
| Apr 17, 2026 | 181.05 | 183.50 | 180.45 | 182.60 | 182.60 | 1.19% | 176,100 |
| Apr 16, 2026 | 183.00 | 184.95 | 179.80 | 180.45 | 180.45 | -0.06% | 171,321 |
| Apr 15, 2026 | 182.00 | 184.45 | 178.05 | 180.55 | 180.55 | 4.12% | 184,601 |
| Apr 13, 2026 | 176.50 | 176.50 | 160.10 | 173.40 | 173.40 | -3.85% | 218,391 |
| Apr 10, 2026 | 184.00 | 189.55 | 178.00 | 180.35 | 180.35 | -0.03% | 210,412 |
| Apr 9, 2026 | 179.00 | 192.80 | 177.45 | 180.40 | 180.40 | 1.98% | 664,477 |
| Apr 8, 2026 | 155.50 | 176.90 | 155.50 | 176.90 | 176.90 | 19.97% | 536,258 |
| Apr 7, 2026 | 148.00 | 150.90 | 145.25 | 147.45 | 147.45 | -0.64% | 82,058 |
| Apr 6, 2026 | 147.95 | 150.40 | 143.05 | 148.40 | 148.40 | 0.78% | 124,965 |
| Apr 2, 2026 | 143.80 | 148.95 | 139.00 | 147.25 | 147.25 | 1.27% | 126,723 |
| 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 |