RattanIndia Power Limited (BOM:533122)
India · Delayed Price · Currency is INR 8.98
+0.16 (1.81%)
At close: Jul 10, 2026
RattanIndia Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 9.13 | 9.19 | 8.96 | 9.00 | 9.00 | -2.28% | 1,458,298 |
| Jun 10, 2026 | 9.43 | 9.57 | 9.15 | 9.21 | 9.21 | -2.54% | 1,266,458 |
| Jun 9, 2026 | 9.46 | 9.61 | 9.40 | 9.45 | 9.45 | -0.11% | 924,717 |
| Jun 8, 2026 | 9.66 | 9.75 | 9.40 | 9.46 | 9.46 | -2.97% | 1,936,853 |
| Jun 5, 2026 | 9.70 | 10.05 | 9.70 | 9.75 | 9.75 | 0.52% | 2,193,854 |
| Jun 4, 2026 | 9.46 | 10.15 | 9.45 | 9.70 | 9.70 | 1.46% | 3,305,140 |
| Jun 3, 2026 | 9.64 | 9.66 | 9.36 | 9.56 | 9.56 | -0.83% | 1,068,721 |
| Jun 2, 2026 | 9.46 | 9.79 | 9.27 | 9.64 | 9.64 | 1.37% | 1,409,240 |
| Jun 1, 2026 | 10.09 | 10.25 | 9.45 | 9.51 | 9.51 | -3.45% | 1,632,433 |
| May 29, 2026 | 9.90 | 10.19 | 9.78 | 9.85 | 9.85 | - | 4,476,970 |
| May 27, 2026 | 9.27 | 9.90 | 9.25 | 9.85 | 9.85 | 6.37% | 4,161,245 |
| May 26, 2026 | 9.27 | 9.50 | 9.22 | 9.26 | 9.26 | 0.65% | 1,917,799 |
| May 25, 2026 | 9.20 | 9.30 | 9.18 | 9.20 | 9.20 | 0.77% | 1,089,150 |
| May 22, 2026 | 9.13 | 9.22 | 9.10 | 9.13 | 9.13 | -0.33% | 587,688 |
| May 21, 2026 | 9.10 | 9.29 | 9.10 | 9.16 | 9.16 | 0.66% | 1,137,301 |
| May 20, 2026 | 9.05 | 9.16 | 9.05 | 9.10 | 9.10 | -0.66% | 790,624 |
| May 19, 2026 | 9.14 | 9.36 | 9.12 | 9.16 | 9.16 | 0.44% | 806,100 |
| May 18, 2026 | 9.10 | 9.25 | 8.92 | 9.12 | 9.12 | -1.83% | 1,333,706 |
| May 15, 2026 | 9.33 | 9.46 | 9.18 | 9.29 | 9.29 | -0.32% | 1,201,728 |
| May 14, 2026 | 9.42 | 9.49 | 9.13 | 9.32 | 9.32 | -0.53% | 1,643,440 |
| May 13, 2026 | 9.27 | 9.48 | 9.27 | 9.37 | 9.37 | 0.75% | 1,117,304 |
| May 12, 2026 | 9.68 | 9.87 | 9.26 | 9.30 | 9.30 | -5.20% | 2,625,593 |
| 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 |