RTS Power Corporation Limited (BOM:531215)
India · Delayed Price · Currency is INR 111.60
+1.90 (1.73%)
At close: Mar 5, 2026
RTS Power Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 111.00 | 113.35 | 108.70 | 109.35 | 109.35 | -2.02% | 2,793 |
| Mar 5, 2026 | 112.00 | 116.50 | 105.00 | 111.60 | 111.60 | 1.73% | 13,609 |
| Mar 4, 2026 | 112.75 | 112.75 | 107.20 | 109.70 | 109.70 | -3.56% | 5,957 |
| Mar 2, 2026 | 111.70 | 118.00 | 108.50 | 113.75 | 113.75 | -6.11% | 3,261 |
| Feb 27, 2026 | 119.00 | 123.00 | 116.65 | 121.15 | 121.15 | 1.89% | 2,924 |
| Feb 26, 2026 | 118.05 | 122.90 | 117.45 | 118.90 | 118.90 | 0.72% | 3,868 |
| Feb 25, 2026 | 123.00 | 123.00 | 117.15 | 118.05 | 118.05 | -1.50% | 1,349 |
| Feb 24, 2026 | 122.10 | 123.00 | 119.00 | 119.85 | 119.85 | -1.48% | 4,599 |
| Feb 23, 2026 | 123.90 | 125.70 | 120.30 | 121.65 | 121.65 | -1.82% | 1,814 |
| Feb 20, 2026 | 120.00 | 124.60 | 120.00 | 123.90 | 123.90 | 1.47% | 1,530 |
| Feb 19, 2026 | 128.00 | 128.00 | 121.25 | 122.10 | 122.10 | -1.61% | 4,869 |
| Feb 18, 2026 | 122.75 | 125.90 | 120.00 | 124.10 | 124.10 | 1.18% | 4,059 |
| Feb 17, 2026 | 124.20 | 129.00 | 122.10 | 122.65 | 122.65 | -1.25% | 1,546 |
| Feb 16, 2026 | 129.50 | 131.75 | 123.10 | 124.20 | 124.20 | -1.70% | 3,462 |
| Feb 13, 2026 | 133.05 | 133.05 | 125.05 | 126.35 | 126.35 | -2.70% | 4,485 |
| Feb 12, 2026 | 131.70 | 133.95 | 125.00 | 129.85 | 129.85 | -0.61% | 1,525 |
| Feb 11, 2026 | 131.95 | 134.00 | 130.05 | 130.65 | 130.65 | -1.10% | 1,935 |
| Feb 10, 2026 | 125.40 | 133.35 | 122.10 | 132.10 | 132.10 | 2.72% | 5,083 |
| Feb 9, 2026 | 128.25 | 131.55 | 125.10 | 128.60 | 128.60 | 0.27% | 2,532 |
| Feb 6, 2026 | 126.30 | 130.50 | 118.50 | 128.25 | 128.25 | 1.87% | 5,667 |
| Feb 5, 2026 | 128.35 | 131.00 | 122.35 | 125.90 | 125.90 | -0.12% | 3,346 |
| Feb 4, 2026 | 124.55 | 131.00 | 118.85 | 126.05 | 126.05 | 4.43% | 7,105 |
| Feb 3, 2026 | 121.55 | 128.90 | 118.50 | 120.70 | 120.70 | 1.30% | 2,071 |
| Feb 2, 2026 | 119.45 | 126.00 | 117.05 | 119.15 | 119.15 | -0.75% | 5,731 |
| Feb 1, 2026 | 125.00 | 129.00 | 118.20 | 120.05 | 120.05 | -3.50% | 3,742 |
| Jan 30, 2026 | 129.00 | 130.00 | 122.05 | 124.40 | 124.40 | -2.66% | 3,513 |
| Jan 29, 2026 | 130.00 | 130.00 | 124.20 | 127.80 | 127.80 | 1.19% | 2,953 |
| Jan 28, 2026 | 129.90 | 129.90 | 124.00 | 126.30 | 126.30 | 0.48% | 3,827 |
| Jan 27, 2026 | 132.35 | 132.35 | 125.00 | 125.70 | 125.70 | -3.57% | 2,413 |
| Jan 23, 2026 | 130.00 | 133.65 | 130.00 | 130.35 | 130.35 | 0.58% | 623 |
| Jan 22, 2026 | 134.70 | 134.70 | 125.65 | 129.60 | 129.60 | 2.53% | 2,640 |
| Jan 21, 2026 | 134.50 | 134.50 | 123.00 | 126.40 | 126.40 | 0.36% | 2,795 |
| Jan 20, 2026 | 127.65 | 136.00 | 123.00 | 125.95 | 125.95 | -1.18% | 3,109 |
| Jan 19, 2026 | 132.90 | 132.90 | 125.15 | 127.45 | 127.45 | -2.64% | 2,049 |
| Jan 16, 2026 | 131.05 | 134.90 | 128.60 | 130.90 | 130.90 | -1.58% | 7,917 |
| Jan 14, 2026 | 137.80 | 137.80 | 131.50 | 133.00 | 133.00 | -0.23% | 1,048 |
| Jan 13, 2026 | 131.00 | 137.80 | 131.00 | 133.30 | 133.30 | 2.42% | 3,318 |
| Jan 12, 2026 | 143.50 | 143.50 | 126.30 | 130.15 | 130.15 | -5.82% | 9,318 |
| Jan 9, 2026 | 144.70 | 144.70 | 135.20 | 138.20 | 138.20 | -1.99% | 1,673 |
| Jan 8, 2026 | 141.45 | 146.65 | 140.35 | 141.00 | 141.00 | -0.32% | 1,971 |
| Jan 7, 2026 | 140.50 | 148.80 | 140.15 | 141.45 | 141.45 | -1.29% | 7,053 |
| Jan 6, 2026 | 152.00 | 152.00 | 140.70 | 143.30 | 143.30 | -5.44% | 8,891 |
| Jan 5, 2026 | 168.00 | 173.80 | 145.00 | 151.55 | 151.55 | -3.41% | 77,092 |
| Jan 2, 2026 | 134.95 | 156.90 | 133.00 | 156.90 | 156.90 | 20.00% | 61,327 |
| Jan 1, 2026 | 135.00 | 135.00 | 129.05 | 130.75 | 130.75 | -0.30% | 2,420 |
| Dec 31, 2025 | 138.00 | 138.00 | 130.30 | 131.15 | 131.15 | -0.23% | 2,467 |
| Dec 30, 2025 | 139.50 | 139.50 | 130.00 | 131.45 | 131.45 | -0.90% | 1,819 |
| Dec 29, 2025 | 140.50 | 140.50 | 129.10 | 132.65 | 132.65 | -1.23% | 1,199 |
| Dec 26, 2025 | 130.70 | 138.00 | 128.50 | 134.30 | 134.30 | 2.40% | 4,085 |
| Dec 24, 2025 | 136.95 | 136.95 | 130.00 | 131.15 | 131.15 | -1.54% | 2,250 |