RattanIndia Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.76	13.04	12.74	12.81	12.81	0.23%	6,699,160
Jul 31, 2025	12.66	13.07	12.51	12.78	12.78	-1.62%	9,413,632
Jul 30, 2025	13.57	13.58	12.86	12.99	12.99	-2.77%	8,845,535
Jul 29, 2025	12.87	13.51	12.70	13.36	13.36	3.01%	10,714,830
Jul 28, 2025	13.25	13.42	12.83	12.97	12.97	-2.70%	7,350,078
Jul 25, 2025	13.51	13.53	13.16	13.33	13.33	-1.55%	14,769,640
Jul 24, 2025	14.17	14.18	13.30	13.54	13.54	-6.17%	19,843,400
Jul 23, 2025	15.17	15.33	14.10	14.43	14.43	-4.44%	21,916,640
Jul 22, 2025	15.15	15.38	15.02	15.10	15.10	0.07%	6,740,797
Jul 21, 2025	15.25	15.37	15.01	15.09	15.09	-0.66%	6,780,666
Jul 18, 2025	15.16	15.44	14.92	15.19	15.19	0.66%	8,779,744
Jul 17, 2025	15.46	15.52	15.00	15.09	15.09	-2.14%	12,476,060
Jul 16, 2025	15.77	15.89	15.29	15.42	15.42	-1.60%	13,221,200
Jul 15, 2025	15.92	16.25	15.48	15.67	15.67	-1.01%	15,483,880
Jul 14, 2025	16.24	16.43	15.30	15.83	15.83	-1.92%	26,452,340
Jul 11, 2025	16.26	16.94	15.90	16.14	16.14	-0.55%	29,828,840
Jul 10, 2025	15.92	16.89	15.83	16.23	16.23	2.59%	35,129,360
Jul 9, 2025	15.91	16.44	15.31	15.82	15.82	-0.13%	23,711,460
Jul 8, 2025	16.05	16.60	15.56	15.84	15.84	-0.50%	38,484,750
Jul 7, 2025	14.76	16.15	14.59	15.92	15.92	7.93%	43,917,540
Jul 4, 2025	14.89	14.98	14.62	14.75	14.75	-0.47%	11,294,490
Jul 3, 2025	14.89	15.11	14.42	14.82	14.82	0.34%	18,664,070
Jul 2, 2025	15.96	16.14	14.42	14.77	14.77	-6.64%	27,385,290
Jul 1, 2025	15.81	16.23	15.40	15.82	15.82	1.93%	25,359,310
Jun 30, 2025	14.62	15.92	14.58	15.52	15.52	7.78%	48,874,260
Jun 27, 2025	14.37	14.85	14.17	14.40	14.40	2.06%	20,372,040
Jun 26, 2025	14.24	14.52	13.97	14.11	14.11	0.07%	13,789,090
Jun 25, 2025	14.21	14.44	14.01	14.10	14.10	1.15%	14,504,800
Jun 24, 2025	13.86	14.58	13.75	13.94	13.94	2.58%	23,190,940
Jun 23, 2025	13.87	13.89	13.51	13.59	13.59	-2.16%	12,250,010
Jun 20, 2025	12.70	14.40	12.64	13.89	13.89	8.94%	27,893,490
Jun 19, 2025	13.29	13.50	12.57	12.75	12.75	-3.77%	12,069,310
Jun 18, 2025	13.16	13.70	12.95	13.25	13.25	-0.15%	13,422,710
Jun 17, 2025	13.98	14.09	13.11	13.27	13.27	-4.94%	8,533,173
Jun 16, 2025	14.21	14.62	13.32	13.96	13.96	-0.50%	17,870,680
Jun 13, 2025	13.84	14.39	13.03	14.03	14.03	-0.14%	28,508,570
Jun 12, 2025	15.34	15.94	13.81	14.05	14.05	-7.87%	38,534,110
Jun 11, 2025	14.54	16.14	14.46	15.25	15.25	6.49%	77,056,740
Jun 10, 2025	12.01	14.34	11.81	14.32	14.32	19.83%	52,658,100
Jun 9, 2025	11.26	12.11	11.26	11.95	11.95	6.70%	11,802,990
Jun 6, 2025	11.14	11.38	11.00	11.20	11.20	0.63%	3,402,990
Jun 5, 2025	11.18	11.42	11.10	11.13	11.13	-	2,318,612
Jun 4, 2025	11.22	11.31	11.02	11.13	11.13	-0.36%	2,246,620
Jun 3, 2025	11.56	11.66	11.14	11.17	11.17	-2.87%	2,575,143
Jun 2, 2025	11.56	11.62	11.31	11.50	11.50	1.23%	4,966,747
May 30, 2025	10.99	11.70	10.83	11.36	11.36	3.56%	10,518,690
May 29, 2025	11.14	11.14	10.93	10.97	10.97	-0.81%	1,992,846
May 28, 2025	11.04	11.18	11.00	11.06	11.06	-0.27%	1,960,803
May 27, 2025	11.05	11.15	10.90	11.09	11.09	0.27%	1,863,288
May 26, 2025	10.95	11.29	10.95	11.06	11.06	1.56%	4,304,024