Reliance Power Limited (BOM:532939)
India · Delayed Price · Currency is INR 48.93
-1.15 (-2.30%)
At close: Aug 22, 2025
Reliance Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 50.90 | 50.90 | 48.21 | 48.93 | 48.93 | -2.30% | 1,953,601 |
| Aug 21, 2025 | 50.08 | 50.08 | 48.50 | 50.08 | 50.08 | 4.99% | 2,264,207 |
| Aug 20, 2025 | 46.70 | 47.70 | 46.65 | 47.70 | 47.70 | 5.00% | 829,494 |
| Aug 19, 2025 | 43.70 | 45.43 | 43.60 | 45.43 | 45.43 | 4.99% | 1,992,970 |
| Aug 18, 2025 | 44.46 | 44.98 | 43.00 | 43.27 | 43.27 | - | 1,506,546 |
| Aug 14, 2025 | 42.29 | 44.00 | 41.70 | 43.27 | 43.27 | 1.81% | 2,020,347 |
| Aug 13, 2025 | 44.00 | 44.48 | 41.70 | 42.50 | 42.50 | -3.17% | 1,904,589 |
| Aug 12, 2025 | 44.40 | 44.70 | 43.50 | 43.89 | 43.89 | 0.14% | 1,771,625 |
| Aug 11, 2025 | 42.70 | 44.65 | 42.12 | 43.83 | 43.83 | 1.67% | 3,174,757 |
| Aug 8, 2025 | 44.25 | 45.50 | 43.00 | 43.11 | 43.11 | -4.75% | 4,218,786 |
| Aug 7, 2025 | 46.01 | 46.50 | 45.21 | 45.26 | 45.26 | -4.88% | 4,696,157 |
| Aug 6, 2025 | 43.10 | 47.58 | 43.06 | 47.58 | 47.58 | 4.99% | 14,415,780 |
| Aug 5, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -4.99% | 934,822 |
| Aug 4, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -5.00% | 520,553 |
| Aug 1, 2025 | 50.65 | 51.70 | 50.21 | 50.21 | 50.21 | -5.00% | 3,710,337 |
| Jul 31, 2025 | 52.01 | 54.35 | 51.20 | 52.85 | 52.85 | -1.07% | 2,578,147 |
| Jul 30, 2025 | 56.25 | 56.74 | 53.42 | 53.42 | 53.42 | -5.00% | 2,585,498 |
| Jul 29, 2025 | 52.30 | 56.56 | 51.61 | 56.23 | 56.23 | 4.34% | 3,043,727 |
| Jul 28, 2025 | 55.00 | 56.70 | 53.89 | 53.89 | 53.89 | -4.99% | 5,355,291 |
| Jul 25, 2025 | 56.72 | 57.88 | 56.72 | 56.72 | 56.72 | -4.99% | 4,057,042 |
| Jul 24, 2025 | 62.75 | 63.50 | 59.70 | 59.70 | 59.70 | -5.00% | 3,790,848 |
| Jul 23, 2025 | 61.00 | 63.70 | 58.55 | 62.84 | 62.84 | 2.40% | 4,796,827 |
| Jul 22, 2025 | 63.64 | 63.64 | 61.30 | 61.37 | 61.37 | -3.22% | 1,845,787 |
| Jul 21, 2025 | 63.61 | 64.89 | 63.00 | 63.41 | 63.41 | -1.05% | 2,004,822 |
| Jul 18, 2025 | 64.87 | 64.90 | 63.10 | 64.08 | 64.08 | -1.57% | 1,287,077 |
| Jul 17, 2025 | 66.64 | 66.64 | 65.00 | 65.10 | 65.10 | -1.45% | 1,771,006 |
| Jul 16, 2025 | 64.31 | 66.90 | 64.30 | 66.06 | 66.06 | 2.39% | 1,505,675 |
| Jul 15, 2025 | 65.18 | 66.19 | 64.26 | 64.52 | 64.52 | -1.18% | 1,854,437 |
| Jul 14, 2025 | 65.05 | 66.08 | 64.23 | 65.29 | 65.29 | 0.65% | 2,191,433 |
| Jul 11, 2025 | 64.70 | 66.15 | 64.45 | 64.87 | 64.87 | 0.48% | 2,095,026 |
| Jul 10, 2025 | 64.35 | 65.29 | 63.90 | 64.56 | 64.56 | 0.33% | 1,916,354 |
| Jul 9, 2025 | 65.12 | 65.75 | 64.00 | 64.35 | 64.35 | -1.17% | 1,190,085 |
| Jul 8, 2025 | 65.29 | 66.75 | 64.51 | 65.11 | 65.11 | -0.28% | 2,784,913 |
| Jul 7, 2025 | 65.55 | 66.60 | 65.00 | 65.29 | 65.29 | -1.24% | 2,018,374 |
| Jul 4, 2025 | 64.31 | 67.20 | 64.10 | 66.11 | 66.11 | 0.92% | 1,658,523 |
| Jul 3, 2025 | 66.70 | 67.20 | 64.75 | 65.51 | 65.51 | -3.66% | 2,898,055 |
| Jul 2, 2025 | 69.64 | 69.89 | 67.16 | 68.00 | 68.00 | -2.35% | 3,387,133 |
| Jul 1, 2025 | 70.29 | 71.00 | 68.00 | 69.64 | 69.64 | -0.80% | 2,147,450 |
| Jun 30, 2025 | 69.71 | 71.70 | 68.55 | 70.20 | 70.20 | 1.74% | 3,677,457 |
| Jun 27, 2025 | 66.49 | 69.30 | 65.17 | 69.00 | 69.00 | 3.43% | 5,047,773 |
| Jun 26, 2025 | 66.98 | 68.60 | 65.50 | 66.71 | 66.71 | 0.03% | 3,232,093 |
| Jun 25, 2025 | 63.70 | 66.69 | 63.55 | 66.69 | 66.69 | 4.99% | 3,329,265 |
| Jun 24, 2025 | 63.99 | 64.90 | 63.11 | 63.52 | 63.52 | 1.55% | 2,334,166 |
| Jun 23, 2025 | 62.50 | 63.99 | 61.11 | 62.55 | 62.55 | -1.51% | 2,301,917 |
| Jun 20, 2025 | 62.60 | 64.40 | 61.30 | 63.51 | 63.51 | -0.11% | 4,166,997 |
| Jun 19, 2025 | 66.00 | 66.99 | 63.50 | 63.58 | 63.58 | -4.88% | 5,548,749 |
| Jun 18, 2025 | 61.20 | 66.85 | 60.49 | 66.84 | 66.84 | 4.98% | 10,712,280 |
| Jun 17, 2025 | 66.60 | 66.60 | 63.67 | 63.67 | 63.67 | -5.00% | 5,837,060 |
| Jun 16, 2025 | 67.49 | 68.99 | 64.63 | 67.02 | 67.02 | -0.07% | 30,845,650 |
| Jun 13, 2025 | 66.73 | 69.16 | 66.70 | 67.07 | 67.07 | -3.87% | 24,913,490 |