Reliance Power Limited (NSE:RPOWER)
India · Delayed Price · Currency is INR 46.25
-0.67 (-1.43%)
Sep 8, 2025, 3:30 PM IST
Reliance Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 46.70 | 47.44 | 45.70 | 46.92 | 46.92 | 1.06% | 8,769,753 |
| Sep 4, 2025 | 48.25 | 48.48 | 45.66 | 46.43 | 46.43 | -2.76% | 7,181,505 |
| Sep 3, 2025 | 46.98 | 48.34 | 46.67 | 47.75 | 47.75 | 3.27% | 17,393,883 |
| Sep 2, 2025 | 44.45 | 46.24 | 44.11 | 46.24 | 46.24 | 5.00% | 8,199,350 |
| Sep 1, 2025 | 44.50 | 44.90 | 43.55 | 44.04 | 44.04 | 0.27% | 8,156,919 |
| Aug 29, 2025 | 45.20 | 45.50 | 43.55 | 43.92 | 43.92 | -2.79% | 6,840,297 |
| Aug 28, 2025 | 44.50 | 46.24 | 43.75 | 45.18 | 45.18 | 1.01% | 11,710,855 |
| Aug 26, 2025 | 44.13 | 47.46 | 44.13 | 44.73 | 44.73 | -3.72% | 19,497,581 |
| Aug 25, 2025 | 46.61 | 47.45 | 46.46 | 46.46 | 46.46 | -5.01% | 6,080,818 |
| Aug 22, 2025 | 50.85 | 50.85 | 48.10 | 48.91 | 48.91 | -2.36% | 13,414,091 |
| Aug 21, 2025 | 49.90 | 50.09 | 48.66 | 50.09 | 50.09 | 4.99% | 16,833,636 |
| Aug 20, 2025 | 46.77 | 47.71 | 46.35 | 47.71 | 47.71 | 5.00% | 9,161,128 |
| Aug 19, 2025 | 43.50 | 45.44 | 43.50 | 45.44 | 45.44 | 4.99% | 11,440,175 |
| Aug 18, 2025 | 44.50 | 44.92 | 43.00 | 43.28 | 43.28 | -0.05% | 10,734,755 |
| Aug 14, 2025 | 42.00 | 44.00 | 41.88 | 43.30 | 43.30 | 2.39% | 8,076,717 |
| Aug 13, 2025 | 44.10 | 44.10 | 41.76 | 42.29 | 42.29 | -3.80% | 16,455,569 |
| Aug 12, 2025 | 44.10 | 44.65 | 43.37 | 43.96 | 43.96 | 0.32% | 7,236,259 |
| Aug 11, 2025 | 43.03 | 44.68 | 42.50 | 43.82 | 43.82 | 1.84% | 11,525,383 |
| Aug 8, 2025 | 44.15 | 45.70 | 42.86 | 43.03 | 43.03 | -4.63% | 17,569,894 |
| Aug 7, 2025 | 45.80 | 46.50 | 45.08 | 45.12 | 45.12 | -4.93% | 24,245,234 |
| Aug 6, 2025 | 43.55 | 47.46 | 42.94 | 47.46 | 47.46 | 5.00% | 62,422,211 |
| Aug 5, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -5.00% | 4,793,501 |
| Aug 4, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -5.01% | 4,328,586 |
| Aug 1, 2025 | 50.43 | 51.89 | 50.09 | 50.09 | 50.09 | -5.01% | 18,167,004 |
| Jul 31, 2025 | 52.20 | 54.29 | 51.25 | 52.73 | 52.73 | -1.18% | 9,084,527 |
| Jul 30, 2025 | 56.30 | 56.49 | 53.36 | 53.36 | 53.36 | -5.00% | 13,105,188 |
| Jul 29, 2025 | 52.16 | 56.50 | 51.80 | 56.17 | 56.17 | 4.13% | 25,472,728 |
| Jul 28, 2025 | 55.00 | 56.74 | 53.94 | 53.94 | 53.94 | -5.00% | 39,576,009 |
| Jul 25, 2025 | 56.78 | 58.27 | 56.78 | 56.78 | 56.78 | -5.00% | 9,818,341 |
| Jul 24, 2025 | 62.77 | 62.77 | 59.77 | 59.77 | 59.77 | -5.01% | 13,853,185 |
| Jul 23, 2025 | 60.80 | 63.70 | 59.00 | 62.92 | 62.92 | 2.54% | 17,448,889 |
| Jul 22, 2025 | 63.25 | 63.25 | 61.29 | 61.36 | 61.36 | -3.40% | 13,274,778 |
| Jul 21, 2025 | 64.02 | 64.70 | 63.25 | 63.52 | 63.52 | -0.78% | 7,135,361 |
| Jul 18, 2025 | 64.80 | 65.00 | 63.00 | 64.02 | 64.02 | -1.67% | 10,004,558 |
| Jul 17, 2025 | 66.38 | 66.60 | 65.00 | 65.11 | 65.11 | -1.42% | 8,460,948 |
| Jul 16, 2025 | 64.50 | 66.85 | 64.31 | 66.05 | 66.05 | 2.36% | 12,919,800 |
| Jul 15, 2025 | 65.50 | 65.90 | 64.26 | 64.53 | 64.53 | -1.16% | 6,983,417 |
| Jul 14, 2025 | 65.25 | 66.10 | 64.25 | 65.29 | 65.29 | 0.74% | 9,214,960 |
| Jul 11, 2025 | 64.70 | 66.15 | 64.40 | 64.81 | 64.81 | 0.61% | 9,794,974 |
| Jul 10, 2025 | 64.35 | 65.25 | 63.85 | 64.42 | 64.42 | 0.17% | 7,678,777 |
| Jul 9, 2025 | 65.10 | 65.50 | 64.00 | 64.31 | 64.31 | -1.24% | 9,233,633 |
| Jul 8, 2025 | 65.10 | 66.20 | 64.75 | 65.12 | 65.12 | -0.23% | 9,321,274 |
| Jul 7, 2025 | 66.10 | 66.70 | 65.01 | 65.27 | 65.27 | -1.23% | 10,021,212 |
| Jul 4, 2025 | 64.55 | 67.00 | 63.60 | 66.08 | 66.08 | 0.82% | 13,602,845 |
| Jul 3, 2025 | 66.40 | 67.00 | 64.70 | 65.54 | 65.54 | -3.69% | 22,631,212 |
| Jul 2, 2025 | 69.50 | 69.63 | 67.35 | 68.05 | 68.05 | -2.27% | 15,009,250 |
| Jul 1, 2025 | 70.19 | 70.90 | 68.01 | 69.63 | 69.63 | -0.94% | 15,830,190 |
| Jun 30, 2025 | 70.34 | 70.90 | 69.18 | 70.29 | 70.29 | 1.60% | 23,480,048 |
| Jun 27, 2025 | 66.48 | 69.50 | 65.55 | 69.18 | 69.18 | 3.87% | 31,098,403 |
| Jun 26, 2025 | 66.80 | 68.25 | 65.65 | 66.60 | 66.60 | -0.22% | 24,841,653 |