Rir Power Electronics Limited (BOM:517035)
India · Delayed Price · Currency is INR 165.20
+0.70 (0.43%)
At close: Aug 21, 2026
Rir Power Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 169.85 | 169.85 | 164.50 | 165.20 | 165.20 | 0.43% | 21,811 |
| Aug 20, 2026 | 169.95 | 170.00 | 163.95 | 164.50 | 164.50 | -0.96% | 20,125 |
| Aug 19, 2026 | 167.50 | 170.95 | 162.90 | 166.10 | 166.10 | -2.61% | 58,687 |
| Aug 18, 2026 | 177.15 | 177.15 | 167.40 | 170.55 | 170.55 | -2.15% | 57,778 |
| Aug 17, 2026 | 167.65 | 177.70 | 166.45 | 174.30 | 174.30 | 4.97% | 140,557 |
| Aug 14, 2026 | 167.55 | 167.80 | 163.50 | 166.05 | 166.05 | -0.30% | 20,193 |
| Aug 13, 2026 | 174.15 | 176.35 | 165.50 | 166.55 | 166.55 | -5.96% | 94,789 |
| Aug 12, 2026 | 178.05 | 184.70 | 173.65 | 177.10 | 177.10 | 0.14% | 161,395 |
| Aug 11, 2026 | 162.55 | 185.00 | 162.55 | 176.85 | 176.85 | 12.04% | 305,647 |
| Aug 10, 2026 | 161.60 | 162.00 | 157.00 | 157.85 | 157.85 | -2.32% | 29,108 |
| Aug 7, 2026 | 162.50 | 163.20 | 157.90 | 161.60 | 161.60 | 1.09% | 37,066 |
| Aug 6, 2026 | 161.00 | 162.70 | 158.60 | 159.85 | 159.85 | 0.16% | 21,056 |
| Aug 5, 2026 | 159.05 | 162.50 | 156.20 | 159.60 | 159.60 | 0.19% | 64,592 |
| Aug 4, 2026 | 159.75 | 160.95 | 158.60 | 159.30 | 159.30 | -0.06% | 27,753 |
| Aug 3, 2026 | 162.95 | 163.30 | 157.90 | 159.40 | 159.40 | 0.35% | 45,243 |
| Jul 31, 2026 | 157.70 | 160.20 | 157.40 | 158.85 | 158.85 | 0.92% | 33,873 |
| Jul 30, 2026 | 159.45 | 160.65 | 155.50 | 157.40 | 157.40 | -1.29% | 21,000 |
| Jul 29, 2026 | 158.60 | 162.00 | 156.00 | 159.45 | 159.45 | 2.80% | 17,977 |
| Jul 28, 2026 | 160.00 | 163.00 | 154.30 | 155.10 | 155.10 | -1.30% | 20,201 |
| Jul 27, 2026 | 158.95 | 161.25 | 156.50 | 157.15 | 157.15 | -0.25% | 18,965 |
| Jul 24, 2026 | 156.65 | 158.50 | 155.20 | 157.55 | 157.55 | -0.10% | 28,626 |
| Jul 23, 2026 | 161.80 | 162.00 | 157.00 | 157.70 | 157.70 | -1.71% | 46,393 |
| Jul 22, 2026 | 164.95 | 165.30 | 159.60 | 160.45 | 160.45 | -1.38% | 22,172 |
| Jul 21, 2026 | 161.95 | 164.40 | 160.65 | 162.70 | 162.70 | 1.47% | 17,878 |
| Jul 20, 2026 | 160.05 | 162.00 | 159.15 | 160.35 | 160.35 | 1.58% | 37,002 |
| Jul 17, 2026 | 166.00 | 167.40 | 156.80 | 157.85 | 157.85 | -3.90% | 147,098 |
| Jul 16, 2026 | 168.05 | 170.40 | 162.15 | 164.25 | 164.25 | -0.54% | 205,087 |
| Jul 15, 2026 | 159.55 | 167.70 | 159.55 | 165.15 | 165.15 | 4.86% | 542,300 |
| Jul 14, 2026 | 159.75 | 160.45 | 155.80 | 157.50 | 157.50 | -1.44% | 83,117 |
| Jul 13, 2026 | 159.85 | 161.65 | 159.00 | 159.80 | 159.80 | 0.16% | 131,190 |
| 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 |