Reliance Power Limited (NSE:RPOWER)
India · Delayed Price · Currency is INR 50.09
-2.64 (-5.01%)
Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.43 | 51.89 | 50.09 | 50.09 | 50.09 | -5.01% | 18,163,774 |
| 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 |
| Jun 25, 2025 | 64.17 | 66.75 | 63.60 | 66.75 | 66.75 | 4.99% | 27,912,726 |
| Jun 24, 2025 | 64.00 | 64.55 | 63.10 | 63.58 | 63.58 | 1.57% | 17,540,317 |
| Jun 23, 2025 | 62.12 | 63.44 | 61.40 | 62.60 | 62.60 | -1.49% | 16,936,215 |
| Jun 20, 2025 | 62.60 | 65.00 | 61.01 | 63.55 | 63.55 | 0.05% | 24,273,563 |
| Jun 19, 2025 | 65.80 | 66.90 | 63.46 | 63.52 | 63.52 | -4.91% | 26,266,935 |
| Jun 18, 2025 | 62.02 | 66.81 | 60.44 | 66.80 | 66.80 | 4.98% | 43,549,562 |
| Jun 17, 2025 | 66.00 | 66.10 | 63.63 | 63.63 | 63.63 | -5.00% | 22,295,701 |
| Jun 16, 2025 | 67.50 | 69.00 | 64.67 | 66.98 | 66.98 | -0.10% | 151,517,646 |
| Jun 13, 2025 | 67.00 | 69.18 | 66.60 | 67.05 | 67.05 | -3.83% | 153,750,944 |
| Jun 12, 2025 | 71.00 | 72.20 | 68.05 | 69.72 | 69.72 | -2.17% | 219,771,642 |
| Jun 11, 2025 | 73.18 | 76.49 | 70.39 | 71.27 | 71.27 | 0.04% | 460,345,451 |
| Jun 10, 2025 | 65.69 | 72.23 | 65.35 | 71.24 | 71.24 | 10.24% | 496,220,802 |
| Jun 9, 2025 | 62.28 | 64.95 | 62.20 | 64.62 | 64.62 | 4.83% | 187,999,844 |
| Jun 6, 2025 | 61.39 | 63.25 | 61.00 | 61.64 | 61.64 | 1.23% | 136,471,813 |
| Jun 5, 2025 | 60.10 | 63.43 | 59.90 | 60.89 | 60.89 | -0.07% | 169,284,176 |
| Jun 4, 2025 | 59.00 | 62.10 | 58.54 | 60.93 | 60.93 | 3.46% | 244,780,840 |
| Jun 3, 2025 | 61.98 | 62.42 | 58.51 | 58.89 | 58.89 | -4.97% | 168,539,891 |
| Jun 2, 2025 | 58.64 | 62.80 | 58.55 | 61.97 | 61.97 | 6.66% | 464,241,205 |
| May 30, 2025 | 52.48 | 60.50 | 52.17 | 58.10 | 58.10 | 11.26% | 533,953,930 |
| May 29, 2025 | 51.25 | 53.10 | 50.76 | 52.22 | 52.22 | 3.55% | 149,479,562 |
| May 28, 2025 | 52.50 | 52.72 | 50.21 | 50.43 | 50.43 | -3.09% | 95,403,583 |
| May 27, 2025 | 50.93 | 52.39 | 49.73 | 52.04 | 52.04 | 2.68% | 159,938,245 |
| May 26, 2025 | 52.90 | 55.10 | 50.10 | 50.68 | 50.68 | -2.35% | 237,112,807 |