RattanIndia Power Limited (BOM:533122)
India · Delayed Price · Currency is INR 6.28
+0.07 (1.13%)
At close: Oct 23, 2026
RattanIndia Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.20 | 6.35 | 5.94 | 6.28 | 6.28 | 1.13% | 4,607,290 |
| Oct 22, 2026 | 5.97 | 6.27 | 5.88 | 6.21 | 6.21 | 2.31% | 2,236,765 |
| Oct 21, 2026 | 6.36 | 6.36 | 6.04 | 6.07 | 6.07 | -4.11% | 1,690,808 |
| Oct 19, 2026 | 6.57 | 6.57 | 6.32 | 6.33 | 6.33 | -3.21% | 876,786 |
| Oct 16, 2026 | 6.49 | 6.58 | 6.43 | 6.54 | 6.54 | 0.46% | 734,983 |
| Oct 15, 2026 | 6.60 | 6.66 | 6.49 | 6.51 | 6.51 | -2.11% | 700,301 |
| Oct 14, 2026 | 6.66 | 6.75 | 6.61 | 6.65 | 6.65 | -0.15% | 1,063,104 |
| Oct 13, 2026 | 6.66 | 6.71 | 6.58 | 6.66 | 6.66 | 0.30% | 919,530 |
| Oct 12, 2026 | 6.63 | 6.68 | 6.58 | 6.64 | 6.64 | 1.53% | 959,144 |
| Oct 9, 2026 | 6.36 | 6.58 | 6.36 | 6.54 | 6.54 | 1.71% | 1,792,423 |
| Oct 8, 2026 | 6.72 | 6.72 | 6.33 | 6.43 | 6.43 | -4.03% | 1,448,998 |
| Oct 7, 2026 | 6.70 | 6.77 | 6.66 | 6.70 | 6.70 | -0.89% | 823,388 |
| Oct 6, 2026 | 6.72 | 6.83 | 6.72 | 6.76 | 6.76 | 0.45% | 861,187 |
| Oct 5, 2026 | 6.75 | 6.85 | 6.69 | 6.73 | 6.73 | -0.15% | 1,238,068 |
| Oct 1, 2026 | 6.82 | 6.84 | 6.65 | 6.74 | 6.74 | -2.18% | 1,407,308 |
| Sep 30, 2026 | 6.80 | 6.99 | 6.80 | 6.89 | 6.89 | - | 1,126,209 |
| Sep 29, 2026 | 6.84 | 6.92 | 6.69 | 6.89 | 6.89 | 0.29% | 2,290,874 |
| Sep 28, 2026 | 7.02 | 7.05 | 6.85 | 6.87 | 6.87 | -2.00% | 1,787,438 |
| Sep 25, 2026 | 6.99 | 7.03 | 6.89 | 7.01 | 7.01 | -0.14% | 1,353,059 |
| Sep 24, 2026 | 7.11 | 7.11 | 7.00 | 7.02 | 7.02 | -1.27% | 2,194,202 |
| Sep 23, 2026 | 7.07 | 7.16 | 7.05 | 7.11 | 7.11 | 0.42% | 1,082,193 |
| Sep 22, 2026 | 7.11 | 7.23 | 7.06 | 7.08 | 7.08 | -0.56% | 1,302,875 |
| Sep 21, 2026 | 7.16 | 7.40 | 7.10 | 7.12 | 7.12 | -0.42% | 1,968,169 |
| Sep 18, 2026 | 7.06 | 7.19 | 7.01 | 7.15 | 7.15 | 1.13% | 1,448,431 |
| Sep 17, 2026 | 7.07 | 7.09 | 6.99 | 7.07 | 7.07 | 0.57% | 849,695 |
| Sep 16, 2026 | 7.00 | 7.22 | 6.95 | 7.03 | 7.03 | 0.57% | 2,181,772 |
| Sep 15, 2026 | 7.20 | 7.29 | 6.96 | 6.99 | 6.99 | -2.65% | 1,787,674 |
| 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% | 1,603,207 |
| 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% | 851,293 |
| 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% | 1,749,913 |
| 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 |