RTS Power Corporation Limited (BOM:531215)
India · Delayed Price · Currency is INR 123.00
-6.60 (-5.09%)
At close: May 29, 2026
RTS Power Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 108.85 | 108.85 | 101.01 | 102.19 | 102.19 | 3.37% | 4,146 |
| Apr 6, 2026 | 97.28 | 101.25 | 94.01 | 98.86 | 98.86 | 2.13% | 3,063 |
| Apr 2, 2026 | 92.01 | 97.00 | 86.21 | 96.80 | 96.80 | 5.47% | 2,278 |
| Apr 1, 2026 | 83.30 | 91.80 | 83.30 | 91.78 | 91.78 | 13.73% | 2,536 |
| Mar 30, 2026 | 90.50 | 96.85 | 80.00 | 80.70 | 80.70 | -10.83% | 6,697 |
| Mar 27, 2026 | 93.25 | 100.05 | 90.15 | 90.50 | 90.50 | -2.48% | 15,907 |
| Mar 25, 2026 | 89.10 | 95.10 | 86.25 | 92.80 | 92.80 | 4.33% | 14,076 |
| Mar 24, 2026 | 95.00 | 95.00 | 88.05 | 88.95 | 88.95 | 2.01% | 18,428 |
| Mar 23, 2026 | 92.50 | 93.80 | 85.00 | 87.20 | 87.20 | -5.78% | 11,761 |
| Mar 20, 2026 | 98.05 | 99.95 | 91.65 | 92.55 | 92.55 | -5.32% | 21,398 |
| Mar 19, 2026 | 101.50 | 101.50 | 96.50 | 97.75 | 97.75 | -3.03% | 4,915 |
| Mar 18, 2026 | 102.00 | 105.80 | 99.00 | 100.80 | 100.80 | -1.13% | 5,469 |
| Mar 17, 2026 | 101.65 | 105.55 | 100.00 | 101.95 | 101.95 | 0.64% | 4,876 |
| Mar 16, 2026 | 99.80 | 102.00 | 97.60 | 101.30 | 101.30 | 1.50% | 2,153 |
| Mar 13, 2026 | 102.00 | 105.95 | 96.50 | 99.80 | 99.80 | -2.44% | 12,366 |