Rir Power Electronics Limited (NSE:RIR)
India · Delayed Price · Currency is INR 144.96
-1.71 (-1.17%)
At close: Nov 9, 2026
NSE:RIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 146.69 | 149.14 | 142.54 | 144.96 | 144.96 | -1.17% | 194,184 |
| Nov 8, 2026 | 150.30 | 150.30 | 144.00 | 146.67 | 146.67 | -0.70% | 98,703 |
| Nov 6, 2026 | 143.30 | 149.17 | 139.51 | 147.71 | 147.71 | 2.27% | 399,349 |
| Nov 5, 2026 | 150.00 | 155.70 | 142.00 | 144.43 | 144.43 | -1.35% | 874,809 |
| Nov 4, 2026 | 135.70 | 147.94 | 133.00 | 146.40 | 146.40 | 8.86% | 781,436 |
| Nov 3, 2026 | 135.38 | 139.19 | 133.33 | 134.49 | 134.49 | -0.25% | 351,821 |
| Nov 2, 2026 | 132.00 | 135.90 | 130.93 | 134.83 | 134.83 | 2.03% | 298,966 |
| Oct 30, 2026 | 137.40 | 137.40 | 131.21 | 132.15 | 132.15 | -3.88% | 347,484 |
| Oct 29, 2026 | 144.77 | 145.60 | 135.15 | 137.49 | 137.49 | -4.79% | 695,132 |
| Oct 28, 2026 | 144.50 | 147.36 | 142.94 | 144.41 | 144.41 | -0.19% | 397,080 |
| Oct 27, 2026 | 147.00 | 154.90 | 143.50 | 144.68 | 144.68 | -2.29% | 1,456,706 |
| Oct 26, 2026 | 145.01 | 149.35 | 142.10 | 148.07 | 148.07 | 1.70% | 521,446 |
| Oct 23, 2026 | 154.90 | 154.91 | 142.34 | 145.59 | 145.59 | -5.00% | 688,084 |
| Oct 22, 2026 | 156.73 | 158.82 | 150.30 | 153.26 | 153.26 | -2.21% | 436,832 |
| Oct 21, 2026 | 165.31 | 165.33 | 155.50 | 156.73 | 156.73 | -4.37% | 490,465 |
| Oct 19, 2026 | 166.00 | 169.61 | 162.02 | 163.90 | 163.90 | -0.02% | 1,198,360 |
| Oct 16, 2026 | 166.09 | 177.90 | 163.36 | 163.93 | 163.93 | -1.53% | 3,445,131 |
| Oct 15, 2026 | 171.50 | 176.80 | 165.00 | 166.48 | 166.48 | -2.67% | 912,916 |
| Oct 14, 2026 | 172.31 | 174.50 | 169.36 | 171.04 | 171.04 | -0.90% | 279,477 |
| Oct 13, 2026 | 176.00 | 178.89 | 170.11 | 172.60 | 172.60 | -1.43% | 256,017 |
| Oct 12, 2026 | 175.10 | 179.00 | 173.31 | 175.10 | 175.10 | 0.56% | 302,827 |
| Oct 9, 2026 | 175.20 | 177.50 | 170.64 | 174.12 | 174.12 | 0.45% | 361,155 |
| Oct 8, 2026 | 184.45 | 185.01 | 172.32 | 173.34 | 173.34 | -5.70% | 1,157,446 |
| Oct 7, 2026 | 184.80 | 188.35 | 181.10 | 183.81 | 183.81 | 0.17% | 593,105 |
| Oct 6, 2026 | 176.19 | 184.90 | 175.77 | 183.49 | 183.49 | 5.09% | 632,621 |
| Oct 5, 2026 | 178.87 | 179.56 | 172.93 | 174.61 | 174.61 | -1.33% | 406,622 |
| Oct 1, 2026 | 184.90 | 186.00 | 172.89 | 176.97 | 176.97 | -3.87% | 747,746 |
| Sep 30, 2026 | 190.00 | 197.90 | 183.11 | 184.10 | 184.10 | -2.12% | 2,667,403 |
| Sep 29, 2026 | 186.21 | 191.00 | 182.75 | 188.08 | 188.08 | 1.00% | 588,043 |
| Sep 28, 2026 | 188.03 | 188.94 | 183.01 | 186.21 | 186.21 | -0.96% | 596,771 |
| Sep 25, 2026 | 183.85 | 193.88 | 181.70 | 188.01 | 188.01 | 2.16% | 2,076,996 |
| Sep 24, 2026 | 187.99 | 191.21 | 182.22 | 184.03 | 184.03 | -3.01% | 636,443 |
| 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 |