RTS Power Corporation Limited (BOM:531215)
India · Delayed Price · Currency is INR 103.70
+2.60 (2.57%)
At close: Jul 9, 2026
RTS Power Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 126.00 | 133.80 | 121.00 | 131.10 | 131.10 | 2.62% | 5,679 |
| May 19, 2026 | 129.60 | 135.45 | 125.00 | 127.75 | 127.75 | -2.93% | 8,621 |
| May 18, 2026 | 148.00 | 148.00 | 129.60 | 131.60 | 131.60 | -8.61% | 16,729 |
| May 15, 2026 | 146.00 | 146.00 | 142.10 | 144.00 | 144.00 | 0.73% | 768 |
| May 14, 2026 | 144.45 | 146.70 | 136.10 | 142.95 | 142.95 | -1.04% | 2,514 |
| May 13, 2026 | 147.90 | 147.90 | 140.00 | 144.45 | 144.45 | 3.70% | 3,655 |
| May 12, 2026 | 154.65 | 154.65 | 138.00 | 139.30 | 139.30 | -3.40% | 8,682 |
| May 11, 2026 | 141.00 | 150.50 | 140.05 | 144.20 | 144.20 | 0.95% | 14,253 |
| May 8, 2026 | 147.15 | 150.00 | 139.00 | 142.85 | 142.85 | -0.70% | 17,929 |
| May 7, 2026 | 147.95 | 147.95 | 136.90 | 143.85 | 143.85 | 1.45% | 8,480 |
| May 6, 2026 | 143.85 | 148.00 | 139.50 | 141.80 | 141.80 | 0.04% | 1,825 |
| May 5, 2026 | 134.00 | 144.00 | 134.00 | 141.75 | 141.75 | 4.65% | 6,892 |
| May 4, 2026 | 133.95 | 138.85 | 129.00 | 135.45 | 135.45 | 0.31% | 8,755 |
| Apr 30, 2026 | 141.89 | 141.89 | 133.00 | 135.03 | 135.03 | -2.21% | 6,920 |
| Apr 29, 2026 | 140.00 | 145.00 | 138.00 | 138.08 | 138.08 | 0.60% | 4,657 |