RTS Power Corporation Limited (BOM:531215)
India · Delayed Price · Currency is INR 100.25
+1.05 (1.06%)
At close: Jul 31, 2026
RTS Power Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 98.10 | 104.25 | 98.00 | 100.25 | 100.25 | 1.06% | 1,739 |
| Jul 30, 2026 | 104.45 | 104.45 | 99.20 | 99.20 | 99.20 | -2.89% | 2,277 |
| Jul 29, 2026 | 104.45 | 108.95 | 101.50 | 102.15 | 102.15 | -2.11% | 819 |
| Jul 28, 2026 | 102.00 | 109.00 | 100.00 | 104.35 | 104.35 | 2.91% | 8,694 |
| Jul 27, 2026 | 98.55 | 102.50 | 95.60 | 101.40 | 101.40 | 4.11% | 4,329 |
| Jul 24, 2026 | 97.85 | 99.80 | 95.05 | 97.40 | 97.40 | -0.46% | 627 |
| Jul 23, 2026 | 98.00 | 98.00 | 96.20 | 97.85 | 97.85 | -0.10% | 1,326 |
| Jul 22, 2026 | 103.00 | 103.00 | 96.35 | 97.95 | 97.95 | 1.66% | 1,198 |
| Jul 21, 2026 | 100.00 | 100.50 | 95.60 | 96.35 | 96.35 | -1.38% | 4,931 |
| Jul 20, 2026 | 99.40 | 100.50 | 96.80 | 97.70 | 97.70 | -1.51% | 3,828 |
| Jul 17, 2026 | 100.55 | 103.90 | 96.70 | 99.20 | 99.20 | -2.55% | 6,141 |
| Jul 16, 2026 | 104.55 | 104.55 | 100.20 | 101.80 | 101.80 | 1.50% | 796 |
| Jul 15, 2026 | 101.00 | 105.65 | 98.05 | 100.30 | 100.30 | -1.52% | 4,400 |
| Jul 14, 2026 | 107.00 | 107.00 | 100.80 | 101.85 | 101.85 | 2.00% | 1,013 |
| Jul 13, 2026 | 100.25 | 104.75 | 97.05 | 99.85 | 99.85 | -3.57% | 7,780 |
| Jul 10, 2026 | 102.05 | 106.00 | 102.00 | 103.55 | 103.55 | -0.14% | 1,631 |
| Jul 9, 2026 | 101.55 | 105.20 | 101.20 | 103.70 | 103.70 | 2.57% | 1,762 |
| Jul 8, 2026 | 105.00 | 106.00 | 100.20 | 101.10 | 101.10 | -1.51% | 4,256 |
| Jul 7, 2026 | 107.85 | 107.85 | 101.80 | 102.65 | 102.65 | -0.77% | 1,898 |
| Jul 6, 2026 | 103.25 | 107.85 | 102.90 | 103.45 | 103.45 | -1.19% | 2,383 |
| Jul 3, 2026 | 105.10 | 109.75 | 102.10 | 104.70 | 104.70 | -0.99% | 5,080 |
| Jul 2, 2026 | 111.80 | 111.80 | 104.60 | 105.75 | 105.75 | -0.05% | 2,111 |
| Jul 1, 2026 | 112.00 | 112.00 | 105.25 | 105.80 | 105.80 | 1.49% | 1,649 |
| Jun 30, 2026 | 108.80 | 108.80 | 102.65 | 104.25 | 104.25 | -4.18% | 2,515 |
| Jun 29, 2026 | 112.95 | 112.95 | 107.00 | 108.80 | 108.80 | -1.14% | 2,770 |
| Jun 25, 2026 | 108.00 | 111.70 | 104.20 | 110.05 | 110.05 | 2.47% | 4,294 |
| Jun 24, 2026 | 106.90 | 108.85 | 103.85 | 107.40 | 107.40 | 3.52% | 3,435 |
| Jun 23, 2026 | 105.05 | 107.60 | 103.55 | 103.75 | 103.75 | -1.38% | 2,398 |
| Jun 22, 2026 | 113.95 | 113.95 | 104.35 | 105.20 | 105.20 | -1.41% | 8,351 |
| Jun 19, 2026 | 103.45 | 109.80 | 103.45 | 106.70 | 106.70 | 2.65% | 1,965 |
| Jun 18, 2026 | 103.20 | 106.45 | 102.95 | 103.95 | 103.95 | 0.82% | 9,549 |
| Jun 17, 2026 | 100.90 | 104.90 | 100.00 | 103.10 | 103.10 | 1.68% | 4,309 |
| Jun 16, 2026 | 102.10 | 107.30 | 101.00 | 101.40 | 101.40 | -0.64% | 4,658 |
| Jun 15, 2026 | 102.25 | 109.70 | 98.05 | 102.05 | 102.05 | -0.20% | 11,761 |
| Jun 12, 2026 | 103.95 | 108.75 | 99.95 | 102.25 | 102.25 | -1.64% | 6,967 |
| Jun 11, 2026 | 106.20 | 108.00 | 102.10 | 103.95 | 103.95 | -2.12% | 1,390 |
| Jun 10, 2026 | 110.40 | 113.00 | 104.65 | 106.20 | 106.20 | -3.80% | 5,455 |
| Jun 9, 2026 | 114.00 | 114.00 | 107.00 | 110.40 | 110.40 | 0.41% | 3,965 |
| Jun 8, 2026 | 117.95 | 117.95 | 109.00 | 109.95 | 109.95 | -5.42% | 4,590 |
| Jun 5, 2026 | 118.00 | 120.00 | 112.20 | 116.25 | 116.25 | 0.82% | 5,926 |
| Jun 4, 2026 | 118.60 | 120.00 | 113.50 | 115.30 | 115.30 | 0.04% | 3,646 |
| Jun 3, 2026 | 121.00 | 121.00 | 114.50 | 115.25 | 115.25 | -1.83% | 10,522 |
| Jun 2, 2026 | 114.20 | 122.00 | 114.20 | 117.40 | 117.40 | -1.39% | 2,993 |
| Jun 1, 2026 | 124.95 | 125.00 | 115.30 | 119.05 | 119.05 | -3.21% | 5,403 |
| May 29, 2026 | 128.25 | 128.25 | 120.55 | 123.00 | 123.00 | -5.09% | 13,867 |
| May 27, 2026 | 128.25 | 132.60 | 128.25 | 129.60 | 129.60 | -1.86% | 3,856 |
| May 26, 2026 | 125.60 | 134.80 | 125.60 | 132.05 | 132.05 | 0.80% | 4,196 |
| May 25, 2026 | 126.05 | 132.00 | 126.05 | 131.00 | 131.00 | 1.63% | 4,856 |
| May 22, 2026 | 134.05 | 134.80 | 127.05 | 128.90 | 128.90 | -1.90% | 5,162 |
| May 21, 2026 | 132.00 | 135.00 | 130.30 | 131.40 | 131.40 | 0.23% | 1,917 |