Rir Power Electronics Limited (NSE:RIR)
India · Delayed Price · Currency is INR 189.75
-1.81 (-0.94%)
At close: Sep 23, 2026
NSE:RIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 191.37 | 193.00 | 188.00 | 189.75 | 189.75 | -0.94% | 501,113 |
| Sep 22, 2026 | 196.00 | 199.75 | 188.87 | 191.56 | 191.56 | -1.44% | 1,078,839 |
| Sep 21, 2026 | 201.00 | 204.39 | 191.72 | 194.45 | 194.35 | -2.25% | 1,429,184 |
| Sep 18, 2026 | 203.00 | 213.94 | 196.20 | 198.93 | 198.83 | 0.66% | 14,823,429 |
| Sep 17, 2026 | 194.74 | 207.71 | 186.51 | 197.63 | 197.53 | 9.93% | 36,391,145 |
| Sep 16, 2026 | 172.00 | 184.00 | 164.11 | 179.77 | 179.68 | 4.82% | 1,024,742 |
| Sep 15, 2026 | 180.00 | 181.00 | 170.27 | 171.50 | 171.41 | -3.25% | 512,746 |
| Sep 11, 2026 | 177.99 | 181.00 | 172.61 | 177.26 | 177.17 | -0.07% | 353,197 |
| Sep 10, 2026 | 184.01 | 191.10 | 176.05 | 177.38 | 177.29 | -4.07% | 2,170,322 |
| Sep 9, 2026 | 185.00 | 191.50 | 181.82 | 184.90 | 184.81 | 0.58% | 932,071 |
| Sep 8, 2026 | 191.16 | 193.01 | 179.07 | 183.84 | 183.75 | -4.23% | 1,449,221 |
| Sep 7, 2026 | 175.04 | 203.83 | 175.04 | 191.95 | 191.85 | 13.00% | 11,233,703 |
| Sep 4, 2026 | 158.00 | 175.45 | 158.00 | 169.86 | 169.77 | 7.79% | 335,333 |
| Sep 3, 2026 | 160.00 | 162.77 | 154.00 | 157.58 | 157.50 | -0.07% | 505,055 |
| Sep 2, 2026 | 158.44 | 159.00 | 154.00 | 157.69 | 157.61 | 0.12% | 78,631 |
| Sep 1, 2026 | 160.45 | 160.46 | 156.05 | 157.50 | 157.42 | -1.11% | 78,861 |
| Aug 31, 2026 | 160.97 | 161.60 | 157.92 | 159.27 | 159.19 | -0.35% | 96,898 |
| Aug 28, 2026 | 162.58 | 163.99 | 158.00 | 159.83 | 159.75 | -1.47% | 180,957 |
| Aug 27, 2026 | 165.44 | 166.90 | 161.00 | 162.21 | 162.13 | -1.37% | 92,180 |
| Aug 26, 2026 | 162.16 | 167.00 | 161.50 | 164.46 | 164.38 | 0.95% | 85,489 |
| Aug 25, 2026 | 165.39 | 166.88 | 162.17 | 162.92 | 162.84 | -0.76% | 77,109 |
| Aug 24, 2026 | 166.70 | 169.62 | 162.50 | 164.17 | 164.09 | -0.46% | 89,584 |
| Aug 21, 2026 | 166.99 | 166.99 | 164.26 | 164.93 | 164.85 | 0.33% | 50,964 |
| Aug 20, 2026 | 169.00 | 169.00 | 163.10 | 164.38 | 164.30 | -1.11% | 135,274 |
| Aug 19, 2026 | 170.30 | 170.30 | 165.00 | 166.23 | 166.15 | -2.42% | 129,460 |
| Aug 18, 2026 | 176.80 | 176.80 | 168.00 | 170.35 | 170.26 | -2.06% | 139,576 |
| Aug 17, 2026 | 169.69 | 178.00 | 165.55 | 173.94 | 173.85 | 5.19% | 524,243 |
| Aug 14, 2026 | 167.95 | 168.62 | 163.21 | 165.36 | 165.28 | -0.77% | 165,640 |
| Aug 13, 2026 | 175.80 | 175.90 | 165.40 | 166.64 | 166.56 | -5.75% | 326,629 |
| Aug 12, 2026 | 178.97 | 185.15 | 172.25 | 176.80 | 176.71 | 0.38% | 673,721 |
| Aug 11, 2026 | 165.00 | 185.99 | 164.00 | 176.13 | 176.04 | 11.50% | 2,174,035 |
| Aug 10, 2026 | 162.58 | 162.58 | 156.76 | 157.96 | 157.88 | -2.16% | 74,842 |
| Aug 7, 2026 | 161.00 | 162.99 | 159.80 | 161.44 | 161.36 | 0.87% | 86,577 |
| Aug 6, 2026 | 161.85 | 161.85 | 159.00 | 160.05 | 159.97 | 0.28% | 48,782 |
| Aug 5, 2026 | 159.26 | 160.99 | 156.05 | 159.60 | 159.52 | 0.21% | 101,793 |
| Aug 4, 2026 | 160.43 | 161.20 | 158.00 | 159.26 | 159.18 | 0.01% | 63,897 |
| Aug 3, 2026 | 161.95 | 163.44 | 157.17 | 159.25 | 159.17 | 0.20% | 117,095 |
| Jul 31, 2026 | 159.78 | 160.49 | 157.13 | 158.93 | 158.85 | 1.29% | 61,824 |
| Jul 30, 2026 | 161.88 | 161.88 | 156.16 | 156.91 | 156.83 | -1.48% | 40,128 |
| Jul 29, 2026 | 156.78 | 161.00 | 156.00 | 159.26 | 159.18 | 2.60% | 106,807 |
| Jul 28, 2026 | 157.99 | 159.65 | 154.30 | 155.23 | 155.15 | -1.26% | 101,951 |
| Jul 27, 2026 | 157.57 | 161.99 | 156.70 | 157.21 | 157.13 | -0.19% | 41,734 |
| Jul 24, 2026 | 157.00 | 158.00 | 155.10 | 157.51 | 157.43 | -0.10% | 56,559 |
| Jul 23, 2026 | 161.01 | 161.84 | 157.00 | 157.66 | 157.58 | -1.67% | 64,421 |
| Jul 22, 2026 | 164.60 | 165.00 | 159.50 | 160.33 | 160.25 | -1.54% | 77,031 |
| Jul 21, 2026 | 160.92 | 164.70 | 160.52 | 162.84 | 162.76 | 1.45% | 80,778 |
| Jul 20, 2026 | 162.00 | 162.00 | 159.41 | 160.51 | 160.43 | 1.74% | 64,158 |
| Jul 17, 2026 | 165.00 | 167.70 | 157.00 | 157.76 | 157.68 | -3.77% | 253,210 |