RattanIndia Power Limited (BOM:533122)
India · Delayed Price · Currency is INR 7.88
+0.10 (1.29%)
At close: Aug 21, 2026
RattanIndia Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 9.27 | 9.39 | 9.12 | 9.15 | 9.15 | -0.76% | 887,849 |
| Jul 2, 2026 | 9.19 | 9.28 | 9.18 | 9.22 | 9.22 | 0.33% | 1,017,271 |
| Jul 1, 2026 | 9.07 | 9.40 | 9.07 | 9.19 | 9.19 | 1.55% | 1,808,256 |
| Jun 30, 2026 | 9.05 | 9.13 | 9.00 | 9.05 | 9.05 | 0.22% | 659,975 |
| Jun 29, 2026 | 9.10 | 9.20 | 8.94 | 9.03 | 9.03 | -1.10% | 909,397 |
| Jun 25, 2026 | 9.30 | 9.34 | 9.05 | 9.13 | 9.13 | -1.72% | 1,449,328 |
| Jun 24, 2026 | 9.27 | 9.34 | 9.13 | 9.29 | 9.29 | 0.43% | 855,894 |
| Jun 23, 2026 | 9.46 | 9.48 | 9.19 | 9.25 | 9.25 | -1.91% | 1,458,488 |
| Jun 22, 2026 | 9.31 | 9.64 | 9.31 | 9.43 | 9.43 | 0.21% | 1,500,690 |
| Jun 19, 2026 | 9.31 | 9.51 | 9.20 | 9.41 | 9.41 | 1.07% | 1,201,406 |
| Jun 18, 2026 | 9.39 | 9.50 | 9.27 | 9.31 | 9.31 | -0.53% | 1,101,902 |
| Jun 17, 2026 | 9.49 | 9.50 | 9.31 | 9.36 | 9.36 | -0.95% | 1,793,515 |
| Jun 16, 2026 | 9.58 | 9.60 | 9.35 | 9.45 | 9.45 | -0.84% | 1,481,508 |
| Jun 15, 2026 | 9.48 | 9.74 | 9.43 | 9.53 | 9.53 | 3.14% | 2,017,720 |
| Jun 12, 2026 | 9.01 | 9.27 | 8.99 | 9.24 | 9.24 | 2.67% | 1,485,948 |