RattanIndia Power Limited (BOM:533122)
India · Delayed Price · Currency is INR 8.04
-0.22 (-2.66%)
At close: Jan 23, 2026
RattanIndia Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 9.94 | 9.98 | 9.71 | 9.75 | 9.75 | -1.81% | 2,117,034 |
| Dec 2, 2025 | 9.97 | 10.02 | 9.90 | 9.93 | 9.93 | -0.80% | 1,274,631 |
| Dec 1, 2025 | 10.04 | 10.10 | 9.97 | 10.01 | 10.01 | -0.20% | 1,494,838 |
| Nov 28, 2025 | 10.19 | 10.20 | 9.98 | 10.03 | 10.03 | -0.79% | 1,579,416 |
| Nov 27, 2025 | 10.07 | 10.25 | 10.00 | 10.11 | 10.11 | 0.80% | 1,242,623 |
| Nov 26, 2025 | 9.91 | 10.10 | 9.89 | 10.03 | 10.03 | 1.31% | 2,229,108 |
| Nov 25, 2025 | 9.97 | 10.01 | 9.87 | 9.90 | 9.90 | -0.60% | 2,744,103 |
| Nov 24, 2025 | 10.13 | 10.13 | 9.90 | 9.96 | 9.96 | -1.68% | 2,482,572 |
| Nov 21, 2025 | 10.34 | 10.36 | 10.04 | 10.13 | 10.13 | -1.17% | 2,435,704 |
| Nov 20, 2025 | 10.18 | 10.77 | 10.18 | 10.25 | 10.25 | 0.79% | 5,681,392 |
| Nov 19, 2025 | 10.10 | 10.36 | 10.01 | 10.17 | 10.17 | 0.89% | 5,039,106 |
| Nov 18, 2025 | 10.30 | 10.32 | 10.05 | 10.08 | 10.08 | -1.66% | 2,557,133 |
| Nov 17, 2025 | 10.23 | 10.47 | 10.22 | 10.25 | 10.25 | 0.20% | 2,208,366 |
| Nov 14, 2025 | 10.31 | 10.35 | 10.20 | 10.23 | 10.23 | -0.58% | 1,684,187 |
| Nov 13, 2025 | 10.30 | 10.53 | 10.25 | 10.29 | 10.29 | -0.48% | 2,166,141 |