RattanIndia Power Limited (BOM:533122)
India · Delayed Price · Currency is INR 8.93
-0.22 (-2.40%)
At close: Feb 12, 2026
RattanIndia Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.91 | 8.93 | 8.70 | 8.78 | 8.78 | -1.68% | 1,118,689 |
| Feb 12, 2026 | 9.15 | 9.15 | 8.89 | 8.93 | 8.93 | -2.40% | 1,048,628 |
| Feb 11, 2026 | 9.21 | 9.24 | 9.03 | 9.15 | 9.15 | -0.65% | 1,511,584 |
| Feb 10, 2026 | 9.10 | 9.29 | 9.08 | 9.21 | 9.21 | 0.99% | 1,112,746 |
| Feb 9, 2026 | 8.94 | 9.23 | 8.88 | 9.12 | 9.12 | 2.24% | 1,629,582 |
| Feb 6, 2026 | 9.09 | 9.09 | 8.81 | 8.92 | 8.92 | -2.09% | 813,918 |
| Feb 5, 2026 | 9.13 | 9.23 | 8.98 | 9.11 | 9.11 | -0.22% | 1,164,984 |
| Feb 4, 2026 | 9.01 | 9.17 | 8.86 | 9.13 | 9.13 | 1.78% | 1,675,492 |
| Feb 3, 2026 | 8.98 | 9.17 | 8.72 | 8.97 | 8.97 | 3.46% | 2,124,522 |
| Feb 2, 2026 | 8.91 | 8.91 | 8.32 | 8.67 | 8.67 | -1.25% | 1,653,453 |
| Feb 1, 2026 | 8.68 | 9.27 | 8.63 | 8.78 | 8.78 | 3.17% | 5,211,863 |
| Jan 30, 2026 | 8.17 | 9.05 | 8.06 | 8.51 | 8.51 | 3.15% | 3,563,837 |
| Jan 29, 2026 | 8.57 | 8.65 | 8.16 | 8.25 | 8.25 | -2.71% | 1,297,939 |
| Jan 28, 2026 | 8.08 | 8.54 | 8.08 | 8.48 | 8.48 | 5.87% | 1,629,127 |
| Jan 27, 2026 | 8.08 | 8.14 | 7.88 | 8.01 | 8.01 | -0.37% | 1,513,873 |
| Jan 23, 2026 | 8.28 | 8.29 | 8.01 | 8.04 | 8.04 | -2.66% | 1,353,549 |
| Jan 22, 2026 | 8.03 | 8.33 | 8.03 | 8.26 | 8.26 | 2.48% | 1,523,098 |
| Jan 21, 2026 | 8.24 | 8.28 | 7.99 | 8.06 | 8.06 | -2.30% | 2,268,283 |
| Jan 20, 2026 | 8.52 | 8.52 | 8.20 | 8.25 | 8.25 | -3.28% | 1,837,157 |
| Jan 19, 2026 | 8.74 | 8.74 | 8.48 | 8.53 | 8.53 | -1.50% | 1,518,322 |
| Jan 16, 2026 | 8.83 | 8.92 | 8.64 | 8.66 | 8.66 | -2.15% | 2,203,216 |
| Jan 14, 2026 | 8.95 | 8.95 | 8.82 | 8.85 | 8.85 | -0.67% | 862,147 |
| Jan 13, 2026 | 9.00 | 9.10 | 8.85 | 8.91 | 8.91 | 0.45% | 898,859 |
| Jan 12, 2026 | 9.00 | 9.03 | 8.64 | 8.87 | 8.87 | -1.77% | 2,261,099 |
| Jan 9, 2026 | 9.16 | 9.24 | 9.00 | 9.03 | 9.03 | -1.85% | 1,633,059 |
| Jan 8, 2026 | 9.36 | 9.48 | 9.15 | 9.20 | 9.20 | -1.81% | 1,313,125 |
| Jan 7, 2026 | 9.38 | 9.45 | 9.31 | 9.37 | 9.37 | -0.43% | 871,734 |
| Jan 6, 2026 | 9.61 | 9.62 | 9.35 | 9.41 | 9.41 | -2.18% | 1,182,244 |
| Jan 5, 2026 | 9.78 | 9.81 | 9.56 | 9.62 | 9.62 | -1.43% | 1,203,274 |
| Jan 2, 2026 | 9.52 | 9.80 | 9.43 | 9.76 | 9.76 | 3.06% | 2,370,074 |
| Jan 1, 2026 | 9.57 | 9.67 | 9.42 | 9.47 | 9.47 | 0.21% | 1,198,317 |
| Dec 31, 2025 | 9.23 | 9.50 | 9.23 | 9.45 | 9.45 | 2.38% | 1,035,906 |
| Dec 30, 2025 | 9.28 | 9.47 | 9.20 | 9.23 | 9.23 | -0.43% | 1,296,286 |
| Dec 29, 2025 | 9.54 | 9.54 | 9.24 | 9.27 | 9.27 | -2.63% | 1,870,315 |
| Dec 26, 2025 | 9.60 | 9.64 | 9.46 | 9.52 | 9.52 | -0.10% | 1,283,098 |
| Dec 24, 2025 | 9.64 | 9.80 | 9.50 | 9.53 | 9.53 | -1.04% | 1,147,896 |
| Dec 23, 2025 | 9.54 | 9.69 | 9.50 | 9.63 | 9.63 | 0.84% | 938,499 |
| Dec 22, 2025 | 9.71 | 9.87 | 9.52 | 9.55 | 9.55 | -1.55% | 982,777 |
| Dec 19, 2025 | 9.30 | 9.78 | 9.30 | 9.70 | 9.70 | 3.97% | 1,684,670 |
| Dec 18, 2025 | 9.40 | 9.44 | 9.23 | 9.33 | 9.33 | -0.96% | 1,230,245 |
| Dec 17, 2025 | 9.50 | 9.60 | 9.35 | 9.42 | 9.42 | -0.53% | 1,049,910 |
| Dec 16, 2025 | 9.64 | 9.66 | 9.42 | 9.47 | 9.47 | -1.46% | 1,088,917 |
| Dec 15, 2025 | 9.65 | 9.66 | 9.50 | 9.61 | 9.61 | -0.21% | 1,562,271 |
| Dec 12, 2025 | 9.50 | 9.65 | 9.49 | 9.63 | 9.63 | 0.42% | 1,664,508 |
| Dec 11, 2025 | 9.50 | 9.64 | 9.33 | 9.59 | 9.59 | 0.95% | 1,501,091 |
| Dec 10, 2025 | 9.60 | 9.75 | 9.43 | 9.50 | 9.50 | -0.73% | 1,809,877 |
| Dec 9, 2025 | 9.36 | 9.65 | 9.10 | 9.57 | 9.57 | 2.24% | 2,337,263 |
| Dec 8, 2025 | 9.70 | 9.71 | 9.27 | 9.36 | 9.36 | -3.51% | 2,246,499 |
| Dec 5, 2025 | 9.76 | 9.84 | 9.62 | 9.70 | 9.70 | -0.92% | 1,645,104 |
| Dec 4, 2025 | 9.75 | 9.87 | 9.64 | 9.79 | 9.79 | 0.41% | 1,976,430 |