RTS Power Corporation Limited (BOM:531215)
India · Delayed Price · Currency is INR 103.95
+0.85 (0.82%)
At close: Jun 18, 2026
RTS Power Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 143.85 | 143.85 | 137.00 | 137.25 | 137.25 | -2.15% | 1,531 |
| Apr 27, 2026 | 141.95 | 142.85 | 138.32 | 140.26 | 140.26 | 2.16% | 1,889 |
| Apr 24, 2026 | 142.50 | 144.90 | 132.20 | 137.30 | 137.30 | -3.61% | 3,292 |
| Apr 23, 2026 | 145.50 | 145.50 | 138.01 | 142.44 | 142.44 | -0.38% | 1,332 |
| Apr 22, 2026 | 146.44 | 146.44 | 140.43 | 142.99 | 142.99 | -1.20% | 3,231 |
| Apr 21, 2026 | 139.00 | 150.00 | 135.00 | 144.72 | 144.72 | 3.57% | 18,937 |
| Apr 20, 2026 | 148.29 | 148.29 | 137.51 | 139.73 | 139.73 | -1.60% | 2,687 |
| Apr 17, 2026 | 139.39 | 143.00 | 134.00 | 142.00 | 142.00 | 3.21% | 14,017 |
| Apr 16, 2026 | 131.74 | 139.99 | 126.37 | 137.58 | 137.58 | 10.02% | 16,239 |
| Apr 15, 2026 | 118.01 | 126.49 | 116.00 | 125.05 | 125.05 | 7.46% | 12,038 |
| Apr 13, 2026 | 111.99 | 118.99 | 110.51 | 116.37 | 116.37 | 2.97% | 5,419 |
| Apr 10, 2026 | 111.99 | 115.89 | 109.61 | 113.01 | 113.01 | 3.90% | 5,386 |
| Apr 9, 2026 | 108.50 | 109.90 | 104.00 | 108.77 | 108.77 | 5.88% | 6,768 |
| Apr 8, 2026 | 109.40 | 109.99 | 101.00 | 102.73 | 102.73 | 0.53% | 6,474 |