Reliance Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	45.00	45.07	44.04	44.16	44.16	-1.08%	13,555,368
Oct 17, 2025	45.30	45.48	44.50	44.64	44.64	-0.91%	12,405,278
Oct 16, 2025	45.25	46.08	44.40	45.05	45.05	0.36%	17,652,238
Oct 15, 2025	45.00	46.40	44.40	44.89	44.89	-0.47%	28,900,377
Oct 14, 2025	46.56	46.71	44.71	45.10	45.10	-2.42%	25,300,657
Oct 13, 2025	43.55	47.51	43.55	46.22	46.22	-4.86%	82,072,398
Oct 10, 2025	44.10	50.73	44.10	48.58	48.58	9.29%	119,816,888
Oct 9, 2025	44.90	44.94	43.75	44.45	44.45	-0.76%	13,585,817
Oct 8, 2025	45.54	46.00	44.38	44.79	44.79	0.52%	18,725,334
Oct 7, 2025	45.00	45.29	44.40	44.56	44.56	-1.74%	10,615,798
Oct 6, 2025	46.20	46.60	45.15	45.35	45.35	-2.43%	10,253,061
Oct 3, 2025	45.88	47.40	45.22	46.48	46.48	1.71%	18,241,806
Oct 1, 2025	44.30	45.88	44.12	45.70	45.70	3.02%	16,463,032
Sep 30, 2025	45.39	45.78	44.11	44.36	44.36	-1.18%	9,964,236
Sep 29, 2025	45.02	45.98	44.18	44.89	44.89	0.29%	15,371,397
Sep 26, 2025	46.23	46.30	44.50	44.76	44.76	-2.72%	10,410,505
Sep 25, 2025	46.61	47.10	45.91	46.01	46.01	-0.97%	7,077,680
Sep 24, 2025	47.86	47.99	46.31	46.46	46.46	-2.88%	9,617,394
Sep 23, 2025	48.99	49.03	47.61	47.84	47.84	-2.03%	10,414,579
Sep 22, 2025	47.89	49.37	47.70	48.83	48.83	1.64%	23,188,693
Sep 19, 2025	47.55	48.25	46.57	48.04	48.04	1.26%	20,855,537
Sep 18, 2025	48.98	48.99	47.30	47.44	47.44	-2.85%	15,744,830
Sep 17, 2025	47.93	49.28	47.60	48.83	48.83	1.88%	25,881,569
Sep 16, 2025	45.89	47.93	45.77	47.93	47.93	4.99%	47,950,418
Sep 15, 2025	45.66	46.70	45.52	45.65	45.65	-0.31%	9,901,944
Sep 12, 2025	46.45	46.98	45.55	45.79	45.79	-1.31%	13,544,648
Sep 11, 2025	46.70	47.50	45.90	46.40	46.40	-0.77%	13,210,388
Sep 10, 2025	46.90	47.58	44.60	46.76	46.76	0.28%	20,098,274
Sep 9, 2025	46.39	46.94	45.60	46.63	46.63	1.00%	11,782,922
Sep 8, 2025	47.10	47.40	46.03	46.17	46.17	-1.60%	4,746,541
Sep 5, 2025	46.70	47.44	45.70	46.92	46.92	1.06%	8,776,126
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