RTS Power Corporation Limited (BOM:531215)
India · Delayed Price · Currency is INR 130.35
+0.75 (0.58%)
At close: Jan 23, 2026
RTS Power Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 135.00 | 136.95 | 131.60 | 133.20 | 133.20 | -0.52% | 360 |
| Dec 22, 2025 | 140.00 | 140.00 | 130.10 | 133.90 | 133.90 | 4.36% | 2,293 |
| Dec 19, 2025 | 130.35 | 133.35 | 128.00 | 128.30 | 128.30 | -2.06% | 1,185 |
| Dec 18, 2025 | 132.05 | 134.65 | 129.10 | 131.00 | 131.00 | -1.39% | 764 |
| Dec 17, 2025 | 136.95 | 136.95 | 132.00 | 132.85 | 132.85 | -0.37% | 2,991 |
| Dec 16, 2025 | 136.50 | 141.80 | 129.20 | 133.35 | 133.35 | 1.33% | 2,363 |
| Dec 15, 2025 | 134.50 | 134.80 | 130.35 | 131.60 | 131.60 | -0.60% | 1,025 |
| Dec 12, 2025 | 133.90 | 133.90 | 130.25 | 132.40 | 132.40 | 0.15% | 1,773 |
| Dec 11, 2025 | 127.25 | 133.00 | 126.10 | 132.20 | 132.20 | 0.84% | 2,906 |
| Dec 10, 2025 | 133.95 | 133.95 | 129.00 | 131.10 | 131.10 | 1.98% | 2,869 |
| Dec 9, 2025 | 135.00 | 135.00 | 128.00 | 128.55 | 128.55 | -2.76% | 3,544 |
| Dec 8, 2025 | 137.80 | 139.85 | 132.00 | 132.20 | 132.20 | -4.55% | 2,994 |
| Dec 5, 2025 | 138.35 | 141.35 | 135.15 | 138.50 | 138.50 | -2.33% | 2,513 |
| Dec 4, 2025 | 143.90 | 143.90 | 138.00 | 141.80 | 141.80 | 0.71% | 795 |
| Dec 3, 2025 | 141.05 | 145.00 | 139.15 | 140.80 | 140.80 | -0.49% | 729 |
| Dec 2, 2025 | 138.20 | 143.50 | 138.20 | 141.50 | 141.50 | 1.43% | 1,318 |
| Dec 1, 2025 | 144.70 | 144.70 | 137.55 | 139.50 | 139.50 | -1.24% | 3,161 |
| Nov 28, 2025 | 139.70 | 147.00 | 139.00 | 141.25 | 141.25 | 1.11% | 3,400 |
| Nov 27, 2025 | 141.80 | 143.40 | 139.20 | 139.70 | 139.70 | -0.39% | 995 |
| Nov 26, 2025 | 143.80 | 143.80 | 138.75 | 140.25 | 140.25 | -0.21% | 2,084 |
| Nov 25, 2025 | 139.80 | 142.75 | 135.00 | 140.55 | 140.55 | 3.38% | 4,517 |
| Nov 24, 2025 | 147.70 | 147.70 | 130.00 | 135.95 | 135.95 | -6.82% | 9,130 |
| Nov 21, 2025 | 149.85 | 149.85 | 144.80 | 145.90 | 145.90 | -0.07% | 1,223 |
| Nov 20, 2025 | 152.70 | 152.70 | 145.10 | 146.00 | 146.00 | -2.05% | 4,316 |
| Nov 19, 2025 | 148.90 | 151.00 | 145.40 | 149.05 | 149.05 | 0.07% | 4,989 |
| Nov 18, 2025 | 153.95 | 153.95 | 145.15 | 148.95 | 148.95 | 0.91% | 3,639 |
| Nov 17, 2025 | 148.00 | 153.40 | 146.50 | 147.60 | 147.60 | -2.57% | 9,634 |
| Nov 14, 2025 | 151.00 | 153.45 | 146.60 | 151.50 | 151.50 | 0.97% | 2,600 |
| Nov 13, 2025 | 147.90 | 152.00 | 144.25 | 150.05 | 150.05 | 4.13% | 3,799 |
| Nov 12, 2025 | 140.10 | 149.70 | 140.10 | 144.10 | 144.10 | 0.24% | 2,057 |