RattanIndia Power Limited (BOM:533122)
India · Delayed Price · Currency is INR 10.02
-0.28 (-2.72%)
At close: May 8, 2026
RattanIndia Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 9.99 | 10.02 | 9.68 | 9.81 | 9.81 | -2.10% | 1,561,515 |
| May 8, 2026 | 10.03 | 10.13 | 9.92 | 10.02 | 10.02 | -2.72% | 2,869,828 |
| May 7, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 1.08% | 2,036,481 |
| May 6, 2026 | 10.20 | 10.22 | 10.03 | 10.19 | 10.19 | 0.99% | 1,822,440 |
| May 5, 2026 | 10.17 | 10.27 | 9.95 | 10.09 | 10.09 | -0.59% | 1,538,735 |
| May 4, 2026 | 10.11 | 10.34 | 9.92 | 10.15 | 10.15 | 0.30% | 2,018,355 |
| Apr 30, 2026 | 10.20 | 10.29 | 9.96 | 10.12 | 10.12 | -0.78% | 1,606,043 |
| Apr 29, 2026 | 10.17 | 10.59 | 10.17 | 10.20 | 10.20 | 0.39% | 2,502,063 |
| Apr 28, 2026 | 10.15 | 10.40 | 10.01 | 10.16 | 10.16 | 0.10% | 2,323,498 |
| Apr 27, 2026 | 9.62 | 10.27 | 9.59 | 10.15 | 10.15 | 7.07% | 3,143,937 |
| Apr 24, 2026 | 9.97 | 10.07 | 9.39 | 9.48 | 9.48 | -4.34% | 1,809,243 |
| Apr 23, 2026 | 10.05 | 10.46 | 9.82 | 9.91 | 9.91 | -1.69% | 3,217,246 |
| Apr 22, 2026 | 9.52 | 10.25 | 9.52 | 10.08 | 10.08 | 5.99% | 3,827,389 |
| Apr 21, 2026 | 9.48 | 9.77 | 9.48 | 9.51 | 9.51 | -0.11% | 1,459,006 |
| Apr 20, 2026 | 9.74 | 9.78 | 9.47 | 9.52 | 9.52 | -2.66% | 1,861,177 |
| Apr 17, 2026 | 9.72 | 9.95 | 9.66 | 9.78 | 9.78 | 1.03% | 1,958,642 |
| Apr 16, 2026 | 9.66 | 9.77 | 9.45 | 9.68 | 9.68 | 1.15% | 3,180,405 |
| Apr 15, 2026 | 9.23 | 9.69 | 9.23 | 9.57 | 9.57 | 4.93% | 3,065,962 |
| Apr 13, 2026 | 8.79 | 9.34 | 8.47 | 9.12 | 9.12 | 1.67% | 3,541,387 |
| Apr 10, 2026 | 8.79 | 9.15 | 8.78 | 8.97 | 8.97 | 2.51% | 1,447,592 |
| Apr 9, 2026 | 8.72 | 9.02 | 8.58 | 8.75 | 8.75 | 0.11% | 2,439,878 |
| Apr 8, 2026 | 8.57 | 8.78 | 8.41 | 8.74 | 8.74 | 5.68% | 2,846,261 |
| Apr 7, 2026 | 8.26 | 8.44 | 8.19 | 8.27 | 8.27 | -0.48% | 685,496 |
| Apr 6, 2026 | 8.23 | 8.35 | 8.04 | 8.31 | 8.31 | 0.36% | 1,693,857 |
| Apr 2, 2026 | 8.19 | 8.32 | 7.90 | 8.28 | 8.28 | -0.24% | 1,704,396 |
| Apr 1, 2026 | 7.93 | 8.35 | 7.75 | 8.30 | 8.30 | 9.64% | 2,403,791 |
| Mar 30, 2026 | 7.83 | 7.94 | 7.50 | 7.57 | 7.57 | -5.02% | 2,666,925 |
| 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 |