RTS Power Corporation Limited (BOM:531215)
India · Delayed Price · Currency is INR 155.45
+0.10 (0.06%)
At close: Aug 13, 2025
RTS Power Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 159.30 | 159.40 | 152.00 | 154.25 | 154.25 | -0.77% | 3,025 |
| Aug 13, 2025 | 159.90 | 160.45 | 152.15 | 155.45 | 155.45 | 0.06% | 2,673 |
| Aug 12, 2025 | 161.00 | 161.00 | 152.00 | 155.35 | 155.35 | 1.24% | 1,988 |
| Aug 11, 2025 | 148.70 | 161.00 | 148.70 | 153.45 | 153.45 | 1.15% | 2,010 |
| Aug 8, 2025 | 150.00 | 163.35 | 150.00 | 151.70 | 151.70 | -0.39% | 2,235 |
| Aug 7, 2025 | 155.95 | 156.00 | 150.00 | 152.30 | 152.30 | 0.23% | 5,814 |
| Aug 6, 2025 | 153.50 | 158.00 | 151.00 | 151.95 | 151.95 | -3.09% | 9,999 |
| Aug 5, 2025 | 159.00 | 159.90 | 155.80 | 156.80 | 156.80 | -1.54% | 2,755 |
| Aug 4, 2025 | 165.95 | 165.95 | 158.00 | 159.25 | 159.25 | 0.16% | 2,291 |
| Aug 1, 2025 | 161.90 | 161.90 | 157.50 | 159.00 | 159.00 | 0.38% | 2,927 |
| Jul 31, 2025 | 166.40 | 166.40 | 156.15 | 158.40 | 158.40 | -1.80% | 4,115 |
| Jul 30, 2025 | 160.00 | 164.35 | 160.00 | 161.30 | 161.30 | 0.31% | 1,371 |
| Jul 29, 2025 | 164.50 | 164.50 | 158.00 | 160.80 | 160.80 | -0.62% | 1,766 |
| Jul 28, 2025 | 164.20 | 167.00 | 161.00 | 161.80 | 161.80 | -1.43% | 3,962 |
| Jul 25, 2025 | 170.00 | 170.00 | 163.05 | 164.15 | 164.15 | -1.00% | 1,856 |
| Jul 24, 2025 | 167.80 | 169.00 | 162.35 | 165.80 | 165.80 | 1.62% | 11,751 |
| Jul 23, 2025 | 173.80 | 173.80 | 162.65 | 163.15 | 163.15 | -3.23% | 5,453 |
| Jul 22, 2025 | 165.75 | 170.50 | 162.00 | 168.60 | 168.60 | 3.75% | 6,620 |
| Jul 21, 2025 | 164.85 | 166.90 | 160.20 | 162.50 | 162.50 | 0.15% | 5,040 |
| Jul 18, 2025 | 165.90 | 166.90 | 160.65 | 162.25 | 162.25 | -1.90% | 3,002 |
| Jul 17, 2025 | 164.70 | 167.95 | 164.70 | 165.40 | 165.40 | 0.52% | 3,422 |
| Jul 16, 2025 | 170.00 | 170.00 | 164.25 | 164.55 | 164.55 | -1.76% | 7,036 |
| Jul 15, 2025 | 170.00 | 173.80 | 165.55 | 167.50 | 167.50 | 0.27% | 2,635 |
| Jul 14, 2025 | 174.90 | 174.90 | 164.40 | 167.05 | 167.05 | -1.30% | 5,128 |
| Jul 11, 2025 | 162.70 | 169.30 | 162.05 | 169.25 | 169.25 | 4.96% | 20,432 |
| Jul 10, 2025 | 162.40 | 164.95 | 158.95 | 161.25 | 161.25 | -0.71% | 4,787 |
| Jul 9, 2025 | 165.00 | 165.00 | 160.05 | 162.40 | 162.40 | -0.31% | 3,331 |
| Jul 8, 2025 | 164.95 | 164.95 | 160.65 | 162.90 | 162.90 | 1.02% | 3,157 |
| Jul 7, 2025 | 160.10 | 166.40 | 160.10 | 161.25 | 161.25 | -1.16% | 5,364 |
| Jul 4, 2025 | 165.05 | 166.80 | 162.65 | 163.15 | 163.15 | -0.58% | 7,517 |
| Jul 3, 2025 | 162.05 | 169.85 | 162.05 | 164.10 | 164.10 | -0.49% | 6,274 |
| Jul 2, 2025 | 167.95 | 167.95 | 162.50 | 164.90 | 164.90 | 0.43% | 9,990 |
| Jul 1, 2025 | 164.20 | 169.70 | 162.00 | 164.20 | 164.20 | - | 4,716 |
| Jun 30, 2025 | 167.95 | 167.95 | 160.45 | 164.20 | 164.20 | 1.33% | 2,451 |
| Jun 27, 2025 | 169.95 | 169.95 | 160.50 | 162.05 | 162.05 | -2.61% | 11,545 |
| Jun 26, 2025 | 166.30 | 169.90 | 166.30 | 166.40 | 166.40 | 0.06% | 3,616 |
| Jun 25, 2025 | 168.00 | 171.00 | 165.05 | 166.30 | 166.30 | -1.31% | 4,819 |
| Jun 24, 2025 | 170.75 | 170.75 | 166.15 | 168.50 | 168.50 | 0.39% | 2,035 |
| Jun 23, 2025 | 165.00 | 169.00 | 163.35 | 167.85 | 167.85 | 2.75% | 3,777 |
| Jun 20, 2025 | 160.00 | 169.80 | 160.00 | 163.35 | 163.35 | -0.49% | 5,453 |
| Jun 19, 2025 | 169.80 | 171.55 | 162.10 | 164.15 | 164.15 | -0.15% | 5,778 |
| Jun 18, 2025 | 174.85 | 174.85 | 160.20 | 164.40 | 164.40 | -2.43% | 8,418 |
| Jun 17, 2025 | 171.80 | 171.80 | 166.00 | 168.50 | 168.50 | -1.92% | 3,159 |
| Jun 16, 2025 | 165.50 | 174.95 | 165.50 | 171.80 | 171.80 | 1.78% | 2,722 |
| Jun 13, 2025 | 165.50 | 170.50 | 165.50 | 168.80 | 168.80 | -1.26% | 3,462 |
| Jun 12, 2025 | 173.70 | 173.85 | 170.10 | 170.95 | 170.95 | -0.64% | 3,352 |
| Jun 11, 2025 | 174.00 | 174.40 | 168.70 | 172.05 | 172.05 | 0.53% | 9,805 |
| Jun 10, 2025 | 171.25 | 173.45 | 168.20 | 171.15 | 171.15 | -1.58% | 9,006 |
| Jun 9, 2025 | 170.20 | 174.80 | 166.90 | 173.90 | 173.90 | -0.49% | 29,160 |
| Jun 6, 2025 | 174.10 | 179.00 | 171.00 | 174.75 | 174.75 | -0.20% | 11,820 |