RattanIndia Power Limited (BOM:533122)
India · Delayed Price · Currency is INR 7.18
-0.07 (-0.97%)
At close: Sep 11, 2026
RattanIndia Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.23 | 7.28 | 7.13 | 7.18 | 7.18 | -0.97% | 1,026,250 |
| Sep 10, 2026 | 7.25 | 7.35 | 7.21 | 7.25 | 7.25 | -0.14% | 1,336,939 |
| Sep 9, 2026 | 7.28 | 7.40 | 7.24 | 7.26 | 7.26 | -0.27% | 1,602,264 |
| Sep 8, 2026 | 7.30 | 7.30 | 7.22 | 7.28 | 7.28 | -0.55% | 1,251,672 |
| Sep 7, 2026 | 7.45 | 7.46 | 7.21 | 7.32 | 7.32 | -0.41% | 1,707,944 |
| Sep 4, 2026 | 7.20 | 7.39 | 7.20 | 7.35 | 7.35 | 1.38% | 1,718,809 |
| Sep 3, 2026 | 7.43 | 7.51 | 7.20 | 7.25 | 7.25 | -2.03% | 2,724,331 |
| Sep 2, 2026 | 7.43 | 7.50 | 7.27 | 7.40 | 7.40 | -0.80% | 1,278,182 |
| Sep 1, 2026 | 7.51 | 7.85 | 7.43 | 7.46 | 7.46 | -0.80% | 2,209,770 |
| Aug 31, 2026 | 7.99 | 8.10 | 7.40 | 7.52 | 7.52 | -5.41% | 3,079,369 |
| Aug 28, 2026 | 7.88 | 8.00 | 7.78 | 7.95 | 7.95 | 1.27% | 1,140,830 |
| Aug 27, 2026 | 7.97 | 8.00 | 7.81 | 7.85 | 7.85 | -1.38% | 850,935 |
| Aug 26, 2026 | 7.80 | 8.00 | 7.78 | 7.96 | 7.96 | 1.66% | 2,010,402 |
| Aug 25, 2026 | 7.87 | 7.93 | 7.76 | 7.83 | 7.83 | -0.51% | 1,407,496 |
| Aug 24, 2026 | 8.02 | 8.10 | 7.82 | 7.87 | 7.87 | -0.13% | 1,749,813 |
| Aug 21, 2026 | 7.78 | 7.96 | 7.74 | 7.88 | 7.88 | 1.29% | 1,921,551 |
| Aug 20, 2026 | 7.84 | 7.86 | 7.70 | 7.78 | 7.78 | -0.51% | 2,373,891 |
| Aug 19, 2026 | 8.09 | 8.12 | 7.80 | 7.82 | 7.82 | -3.93% | 2,076,780 |
| Aug 18, 2026 | 8.34 | 8.34 | 8.10 | 8.14 | 8.14 | -2.51% | 1,472,460 |
| Aug 17, 2026 | 8.45 | 8.46 | 8.30 | 8.35 | 8.35 | -1.18% | 759,849 |
| Aug 14, 2026 | 8.44 | 8.54 | 8.43 | 8.45 | 8.45 | -0.12% | 623,040 |
| Aug 13, 2026 | 8.45 | 8.55 | 8.43 | 8.46 | 8.46 | 0.12% | 775,820 |
| Aug 12, 2026 | 8.52 | 8.60 | 8.42 | 8.45 | 8.45 | -1.17% | 1,063,230 |
| Aug 11, 2026 | 8.62 | 8.68 | 8.52 | 8.55 | 8.55 | -1.27% | 818,808 |
| Aug 10, 2026 | 8.75 | 8.75 | 8.56 | 8.66 | 8.66 | -0.23% | 892,977 |
| Aug 7, 2026 | 8.76 | 8.79 | 8.65 | 8.68 | 8.68 | -1.03% | 743,017 |
| Aug 6, 2026 | 8.74 | 8.84 | 8.68 | 8.77 | 8.77 | 0.46% | 774,219 |
| Aug 5, 2026 | 8.74 | 8.95 | 8.71 | 8.73 | 8.73 | -0.23% | 1,283,885 |
| Aug 4, 2026 | 8.82 | 8.85 | 8.71 | 8.75 | 8.75 | -0.34% | 796,664 |
| Aug 3, 2026 | 8.73 | 8.98 | 8.69 | 8.78 | 8.78 | 0.80% | 1,636,467 |
| Jul 31, 2026 | 8.39 | 8.76 | 8.34 | 8.71 | 8.71 | 3.81% | 1,578,399 |
| Jul 30, 2026 | 8.52 | 8.52 | 8.38 | 8.39 | 8.39 | -1.29% | 924,649 |
| Jul 29, 2026 | 8.51 | 8.56 | 8.48 | 8.50 | 8.50 | -0.12% | 789,775 |
| Jul 28, 2026 | 8.67 | 8.69 | 8.43 | 8.51 | 8.51 | -1.62% | 1,063,931 |
| Jul 27, 2026 | 8.82 | 8.82 | 8.55 | 8.65 | 8.65 | 0.23% | 1,211,536 |
| Jul 24, 2026 | 8.44 | 9.18 | 8.40 | 8.63 | 8.63 | 0.94% | 1,535,309 |
| Jul 23, 2026 | 8.60 | 8.63 | 8.49 | 8.55 | 8.55 | -0.93% | 974,332 |
| Jul 22, 2026 | 8.83 | 8.85 | 8.60 | 8.63 | 8.63 | -2.49% | 845,738 |
| Jul 21, 2026 | 8.77 | 8.90 | 8.77 | 8.85 | 8.85 | 0.80% | 937,033 |
| Jul 20, 2026 | 8.73 | 8.81 | 8.61 | 8.78 | 8.78 | 0.57% | 1,205,995 |
| Jul 17, 2026 | 8.88 | 8.88 | 8.68 | 8.73 | 8.73 | -1.36% | 1,252,827 |
| Jul 16, 2026 | 8.84 | 9.01 | 8.78 | 8.85 | 8.85 | -0.11% | 1,162,132 |
| Jul 15, 2026 | 8.85 | 8.99 | 8.83 | 8.86 | 8.86 | -0.34% | 1,047,567 |
| Jul 14, 2026 | 9.02 | 9.08 | 8.86 | 8.89 | 8.89 | -1.55% | 1,021,141 |
| Jul 13, 2026 | 9.01 | 9.11 | 8.84 | 9.03 | 9.03 | 0.56% | 704,859 |
| Jul 10, 2026 | 8.82 | 9.04 | 8.82 | 8.98 | 8.98 | 1.81% | 974,431 |
| Jul 9, 2026 | 8.77 | 8.92 | 8.77 | 8.82 | 8.82 | 0.34% | 845,955 |
| Jul 8, 2026 | 8.90 | 8.92 | 8.70 | 8.79 | 8.79 | -1.24% | 2,175,814 |
| Jul 7, 2026 | 9.12 | 9.12 | 8.86 | 8.90 | 8.90 | -1.55% | 1,253,101 |
| Jul 6, 2026 | 9.18 | 9.19 | 9.02 | 9.04 | 9.04 | -1.20% | 549,470 |