Rir Power Electronics Limited (BOM:517035)
India · Delayed Price · Currency is INR 144.05
-3.10 (-2.11%)
At close: Nov 9, 2026
Rir Power Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 147.00 | 149.00 | 142.60 | 144.05 | 144.05 | -2.11% | 47,568 |
| Nov 8, 2026 | 148.70 | 150.35 | 146.00 | 147.15 | 147.15 | -0.54% | 33,761 |
| Nov 6, 2026 | 144.00 | 149.20 | 139.85 | 147.95 | 147.95 | 1.79% | 94,739 |
| Nov 5, 2026 | 149.75 | 155.85 | 143.30 | 145.35 | 145.35 | -0.58% | 95,525 |
| Nov 4, 2026 | 134.00 | 147.95 | 133.10 | 146.20 | 146.20 | 8.54% | 201,697 |
| Nov 3, 2026 | 135.20 | 138.65 | 133.20 | 134.70 | 134.70 | -0.07% | 51,150 |
| Nov 2, 2026 | 134.00 | 135.65 | 130.90 | 134.80 | 134.80 | 2.04% | 48,019 |
| Oct 30, 2026 | 137.65 | 137.65 | 131.50 | 132.10 | 132.10 | -4.14% | 94,716 |
| Oct 29, 2026 | 147.00 | 147.00 | 136.00 | 137.80 | 137.80 | -4.77% | 201,033 |
| Oct 28, 2026 | 144.80 | 146.85 | 142.90 | 144.70 | 144.70 | 0.07% | 66,976 |
| Oct 27, 2026 | 146.80 | 155.00 | 144.00 | 144.60 | 144.60 | -2.46% | 156,506 |
| Oct 26, 2026 | 145.10 | 148.90 | 142.70 | 148.25 | 148.25 | 2.42% | 48,298 |
| Oct 23, 2026 | 154.45 | 154.75 | 142.70 | 144.75 | 144.75 | -5.42% | 96,387 |
| Oct 22, 2026 | 156.55 | 158.50 | 150.25 | 153.05 | 153.05 | -2.27% | 134,388 |
| Oct 21, 2026 | 164.50 | 165.00 | 155.60 | 156.60 | 156.60 | -4.48% | 150,711 |
| Oct 19, 2026 | 165.80 | 169.50 | 162.20 | 163.95 | 163.95 | -0.12% | 148,873 |
| Oct 16, 2026 | 166.30 | 177.90 | 163.10 | 164.15 | 164.15 | -1.35% | 205,810 |
| Oct 15, 2026 | 171.10 | 176.50 | 165.40 | 166.40 | 166.40 | -2.75% | 126,255 |
| Oct 14, 2026 | 172.85 | 174.50 | 170.05 | 171.10 | 171.10 | -0.87% | 43,779 |
| Oct 13, 2026 | 175.60 | 176.20 | 170.10 | 172.60 | 172.60 | -1.68% | 49,046 |
| Oct 12, 2026 | 175.30 | 178.70 | 173.50 | 175.55 | 175.55 | 1.01% | 39,711 |
| Oct 9, 2026 | 175.00 | 176.95 | 170.90 | 173.80 | 173.80 | 0.35% | 52,005 |
| Oct 8, 2026 | 184.65 | 185.00 | 172.10 | 173.20 | 173.20 | -5.69% | 83,027 |
| 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 |