RattanIndia Power Limited (BOM:533122)
India · Delayed Price · Currency is INR 7.97
-0.23 (-2.80%)
At close: Mar 27, 2026
RattanIndia Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.03 | 8.24 | 7.92 | 7.97 | 7.97 | -2.80% | 2,760,682 |
| Mar 25, 2026 | 8.06 | 8.45 | 8.00 | 8.20 | 8.20 | 3.02% | 3,339,128 |
| Mar 24, 2026 | 8.49 | 8.49 | 7.91 | 7.96 | 7.96 | 0.63% | 1,627,497 |
| Mar 23, 2026 | 8.23 | 8.23 | 7.86 | 7.91 | 7.91 | -4.93% | 2,320,604 |
| Mar 20, 2026 | 8.34 | 8.58 | 8.29 | 8.32 | 8.32 | 0.48% | 1,261,868 |
| Mar 19, 2026 | 8.23 | 8.60 | 8.07 | 8.28 | 8.28 | -1.08% | 2,222,744 |
| Mar 18, 2026 | 8.11 | 8.45 | 8.11 | 8.37 | 8.37 | 2.83% | 1,606,502 |
| Mar 17, 2026 | 8.09 | 8.23 | 7.98 | 8.14 | 8.14 | 1.50% | 1,474,498 |
| Mar 16, 2026 | 8.15 | 8.23 | 7.87 | 8.02 | 8.02 | -1.72% | 1,596,427 |
| Mar 13, 2026 | 8.58 | 8.73 | 8.12 | 8.16 | 8.16 | -4.34% | 1,372,156 |
| Mar 12, 2026 | 7.98 | 8.60 | 7.86 | 8.53 | 8.53 | 5.44% | 2,786,743 |
| Mar 11, 2026 | 8.03 | 8.29 | 8.02 | 8.09 | 8.09 | 0.37% | 1,994,025 |
| Mar 10, 2026 | 7.95 | 8.10 | 7.88 | 8.06 | 8.06 | 2.28% | 1,571,155 |
| Mar 9, 2026 | 7.86 | 7.98 | 7.63 | 7.88 | 7.88 | -1.25% | 1,963,911 |
| Mar 6, 2026 | 7.95 | 8.17 | 7.91 | 7.98 | 7.98 | 0.38% | 1,328,227 |
| Mar 5, 2026 | 7.77 | 7.99 | 7.75 | 7.95 | 7.95 | 2.19% | 1,554,901 |
| Mar 4, 2026 | 7.76 | 7.89 | 7.70 | 7.78 | 7.78 | -2.51% | 1,796,664 |
| Mar 2, 2026 | 7.75 | 8.10 | 7.75 | 7.98 | 7.98 | -3.74% | 2,772,023 |
| Feb 27, 2026 | 8.24 | 8.46 | 8.24 | 8.29 | 8.29 | -0.12% | 1,548,967 |
| Feb 26, 2026 | 8.32 | 8.50 | 8.23 | 8.30 | 8.30 | -0.95% | 979,115 |
| Feb 25, 2026 | 8.35 | 8.45 | 8.27 | 8.38 | 8.38 | 0.24% | 819,478 |
| Feb 24, 2026 | 8.51 | 8.56 | 8.32 | 8.36 | 8.36 | -2.68% | 934,087 |
| Feb 23, 2026 | 8.63 | 8.70 | 8.51 | 8.59 | 8.59 | -0.23% | 801,967 |
| Feb 20, 2026 | 8.67 | 8.77 | 8.52 | 8.61 | 8.61 | -1.26% | 996,548 |
| Feb 19, 2026 | 8.78 | 8.85 | 8.65 | 8.72 | 8.72 | -1.13% | 910,371 |
| Feb 18, 2026 | 8.85 | 8.94 | 8.77 | 8.82 | 8.82 | - | 1,246,539 |
| Feb 17, 2026 | 8.68 | 8.92 | 8.61 | 8.82 | 8.82 | 1.38% | 970,868 |
| Feb 16, 2026 | 8.75 | 8.78 | 8.50 | 8.70 | 8.70 | -0.91% | 1,550,854 |
| 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 |