RTS Power Corporation Limited (BOM:531215)
India · Delayed Price · Currency is INR 101.00
-5.00 (-4.72%)
At close: Oct 22, 2026
RTS Power Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 110.00 | 110.00 | 101.00 | 101.00 | 101.00 | -4.72% | 509 |
| Oct 21, 2026 | 107.40 | 108.00 | 106.00 | 106.00 | 106.00 | -3.77% | 426 |
| Oct 19, 2026 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | -4.96% | 236 |
| Oct 16, 2026 | 115.00 | 115.90 | 112.00 | 115.90 | 115.90 | - | 491 |
| Oct 15, 2026 | 121.50 | 121.50 | 115.90 | 115.90 | 115.90 | -5.00% | 318 |
| Oct 14, 2026 | 122.50 | 122.60 | 122.00 | 122.00 | 122.00 | -0.49% | 270 |
| Oct 13, 2026 | 122.00 | 124.00 | 118.00 | 122.60 | 122.60 | 0.41% | 99 |
| Oct 12, 2026 | 122.95 | 125.00 | 118.55 | 122.10 | 122.10 | 2.01% | 2,261 |
| Oct 9, 2026 | 114.05 | 119.70 | 114.05 | 119.70 | 119.70 | 5.00% | 6,507 |
| Oct 8, 2026 | 109.00 | 114.00 | 105.50 | 114.00 | 114.00 | 4.59% | 7,104 |
| Oct 7, 2026 | 102.00 | 109.90 | 102.00 | 109.00 | 109.00 | 2.54% | 3,335 |
| Oct 6, 2026 | 103.50 | 108.00 | 103.05 | 106.30 | 106.30 | -1.98% | 3,717 |
| Oct 5, 2026 | 109.00 | 110.35 | 108.45 | 108.45 | 108.45 | -4.99% | 6,870 |
| Oct 1, 2026 | 104.00 | 115.80 | 104.00 | 114.15 | 114.15 | 1.81% | 5,376 |
| Sep 30, 2026 | 122.00 | 122.69 | 108.56 | 112.12 | 112.12 | -4.97% | 2,857 |
| Sep 29, 2026 | 136.69 | 138.09 | 116.50 | 117.99 | 117.99 | -6.01% | 83,032 |
| Sep 28, 2026 | 115.01 | 125.54 | 115.01 | 125.54 | 125.54 | 20.00% | 32,112 |
| Sep 25, 2026 | 88.00 | 104.62 | 88.00 | 104.62 | 104.62 | 19.99% | 51,489 |
| Sep 24, 2026 | 95.98 | 95.98 | 87.00 | 87.19 | 87.19 | -2.21% | 1,192 |
| Sep 23, 2026 | 89.98 | 89.99 | 89.00 | 89.16 | 89.16 | -0.31% | 1,111 |
| Sep 22, 2026 | 87.82 | 90.00 | 85.60 | 89.44 | 89.44 | 3.88% | 2,227 |
| Sep 21, 2026 | 92.49 | 92.49 | 85.01 | 86.10 | 86.10 | -1.68% | 1,179 |
| Sep 18, 2026 | 88.29 | 88.56 | 84.00 | 87.57 | 87.57 | 2.95% | 251 |
| Sep 17, 2026 | 89.00 | 89.00 | 84.80 | 85.06 | 85.06 | -3.67% | 1,172 |
| Sep 16, 2026 | 91.05 | 92.00 | 82.01 | 88.30 | 88.30 | 1.99% | 3,094 |
| Sep 15, 2026 | 90.00 | 90.00 | 85.00 | 86.58 | 86.58 | -1.62% | 748 |
| Sep 11, 2026 | 92.99 | 92.99 | 88.00 | 88.01 | 88.01 | -0.55% | 1,734 |
| Sep 10, 2026 | 90.00 | 90.00 | 87.00 | 88.50 | 88.50 | -0.56% | 143 |
| Sep 9, 2026 | 89.06 | 89.06 | 88.17 | 89.00 | 89.00 | -0.07% | 692 |
| Sep 8, 2026 | 88.56 | 89.50 | 87.30 | 89.06 | 89.06 | 0.07% | 500 |
| Sep 7, 2026 | 91.00 | 92.29 | 88.10 | 89.00 | 89.00 | -0.73% | 4,348 |
| Sep 4, 2026 | 93.59 | 93.59 | 88.80 | 89.65 | 89.65 | -2.87% | 5,347 |
| Sep 3, 2026 | 92.35 | 92.35 | 90.00 | 92.30 | 92.30 | 4.26% | 50 |
| Sep 2, 2026 | 91.99 | 92.00 | 87.35 | 88.53 | 88.53 | -2.71% | 1,956 |
| Sep 1, 2026 | 93.90 | 93.90 | 89.42 | 91.00 | 91.00 | 2.71% | 2,565 |
| Aug 31, 2026 | 89.95 | 89.95 | 82.05 | 88.60 | 88.60 | -3.06% | 961 |
| Aug 28, 2026 | 91.85 | 93.85 | 88.05 | 91.40 | 91.40 | 2.18% | 3,632 |
| Aug 27, 2026 | 97.00 | 97.00 | 89.00 | 89.45 | 89.45 | -3.30% | 3,390 |
| Aug 26, 2026 | 92.55 | 94.45 | 92.25 | 92.50 | 92.50 | 0.27% | 278 |
| Aug 25, 2026 | 97.00 | 97.00 | 92.00 | 92.25 | 92.25 | -2.89% | 313 |
| Aug 24, 2026 | 99.50 | 99.50 | 94.10 | 95.00 | 95.00 | -0.42% | 1,153 |
| Aug 21, 2026 | 101.00 | 101.00 | 92.00 | 95.40 | 95.40 | 0.05% | 4,553 |
| Aug 20, 2026 | 99.40 | 99.40 | 94.50 | 95.35 | 95.35 | -0.73% | 6,507 |
| Aug 19, 2026 | 94.95 | 99.00 | 94.95 | 96.05 | 96.05 | - | 310 |
| Aug 18, 2026 | 99.00 | 99.00 | 95.60 | 96.05 | 96.05 | -2.88% | 5,556 |
| Aug 17, 2026 | 95.80 | 99.00 | 93.15 | 98.90 | 98.90 | 3.24% | 984 |
| Aug 14, 2026 | 101.95 | 101.95 | 93.60 | 95.80 | 95.80 | -2.44% | 6,313 |
| Aug 13, 2026 | 100.50 | 100.50 | 96.00 | 98.20 | 98.20 | -2.77% | 2,413 |
| Aug 12, 2026 | 100.00 | 101.50 | 98.00 | 101.00 | 101.00 | 1.46% | 1,455 |
| Aug 11, 2026 | 101.55 | 101.55 | 98.20 | 99.55 | 99.55 | -1.97% | 6,433 |