RattanIndia Power Limited (BOM:533122)
India · Delayed Price · Currency is INR 7.98
+0.03 (0.38%)
At close: Mar 6, 2026
RattanIndia Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |