Rir Power Electronics Limited (BOM:517035)
India · Delayed Price · Currency is INR 170.30
+5.00 (3.02%)
At close: Jun 12, 2026
Rir Power Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |