Rir Power Electronics Limited (BOM:517035)
India · Delayed Price · Currency is INR 159.55
+0.15 (0.09%)
At close: Jul 10, 2026
Rir Power Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 160.00 | 162.75 | 157.00 | 159.55 | 159.55 | 0.09% | 148,859 |
| Jul 9, 2026 | 160.05 | 167.00 | 157.80 | 159.40 | 159.40 | -0.09% | 169,428 |
| Jul 8, 2026 | 163.75 | 165.00 | 157.00 | 159.55 | 159.55 | -2.56% | 122,752 |
| Jul 7, 2026 | 162.95 | 165.00 | 160.55 | 163.75 | 163.75 | 0.96% | 148,954 |
| Jul 6, 2026 | 168.05 | 168.60 | 159.00 | 162.20 | 162.20 | -2.38% | 168,061 |
| Jul 3, 2026 | 167.55 | 167.95 | 164.00 | 166.15 | 166.15 | 1.13% | 138,322 |
| Jul 2, 2026 | 163.40 | 165.25 | 161.50 | 164.30 | 164.30 | 2.56% | 84,424 |
| Jul 1, 2026 | 161.40 | 168.75 | 159.00 | 160.20 | 160.20 | 1.14% | 453,794 |
| Jun 30, 2026 | 158.80 | 160.50 | 156.10 | 158.40 | 158.40 | 1.60% | 73,080 |
| Jun 29, 2026 | 162.55 | 164.50 | 153.00 | 155.90 | 155.90 | -4.09% | 155,831 |
| Jun 25, 2026 | 164.05 | 167.05 | 162.00 | 162.55 | 162.55 | -1.22% | 59,873 |
| Jun 24, 2026 | 162.90 | 168.00 | 160.30 | 164.55 | 164.55 | 1.01% | 73,502 |
| Jun 23, 2026 | 166.80 | 167.75 | 157.10 | 162.90 | 162.90 | -2.34% | 144,702 |
| Jun 22, 2026 | 165.65 | 168.50 | 165.05 | 166.80 | 166.80 | 0.69% | 90,416 |
| Jun 19, 2026 | 166.05 | 168.50 | 164.80 | 165.65 | 165.65 | -0.24% | 139,036 |
| Jun 18, 2026 | 166.70 | 169.05 | 165.00 | 166.05 | 166.05 | -0.39% | 148,910 |
| Jun 17, 2026 | 169.00 | 171.30 | 164.15 | 166.70 | 166.70 | 0.33% | 202,804 |
| Jun 16, 2026 | 171.90 | 172.30 | 162.95 | 166.15 | 166.15 | -2.21% | 215,133 |
| Jun 15, 2026 | 174.00 | 174.90 | 168.70 | 169.90 | 169.90 | -0.23% | 132,897 |
| Jun 12, 2026 | 169.80 | 172.50 | 167.05 | 170.30 | 170.30 | 3.02% | 91,927 |
| Jun 11, 2026 | 167.00 | 171.00 | 164.00 | 165.30 | 165.30 | -1.22% | 90,086 |
| Jun 10, 2026 | 169.40 | 170.65 | 167.00 | 167.35 | 167.35 | -1.15% | 67,645 |
| Jun 9, 2026 | 171.00 | 172.00 | 167.25 | 169.30 | 169.30 | 1.96% | 79,803 |
| Jun 8, 2026 | 169.00 | 172.00 | 165.00 | 166.05 | 166.05 | -2.44% | 117,462 |
| Jun 5, 2026 | 171.00 | 174.00 | 169.55 | 170.20 | 170.20 | 0.41% | 104,807 |
| Jun 4, 2026 | 172.20 | 174.65 | 168.55 | 169.50 | 169.50 | -1.22% | 155,855 |
| Jun 3, 2026 | 173.00 | 174.80 | 168.95 | 171.60 | 171.60 | -0.81% | 120,851 |
| Jun 2, 2026 | 174.00 | 179.85 | 168.85 | 173.00 | 173.00 | -0.57% | 178,250 |
| Jun 1, 2026 | 178.00 | 184.50 | 172.95 | 174.00 | 174.00 | -2.55% | 183,800 |
| May 29, 2026 | 179.00 | 187.70 | 175.45 | 178.55 | 178.55 | -1.71% | 306,497 |
| May 27, 2026 | 182.95 | 194.90 | 178.10 | 181.65 | 181.65 | 1.11% | 437,377 |
| 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 |