RattanIndia Power Limited (NSE:RTNPOWER)
12.23
-0.16 (-1.29%)
Aug 22, 2025, 3:30 PM IST
RattanIndia Power Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 12.40 | 12.43 | 12.20 | 12.24 | 12.24 | -1.21% | 15,016,173 |
Aug 21, 2025 | 12.52 | 12.90 | 12.32 | 12.39 | 12.39 | -0.88% | 31,994,948 |
Aug 20, 2025 | 12.66 | 12.69 | 12.43 | 12.50 | 12.50 | -1.26% | 20,353,405 |
Aug 19, 2025 | 12.15 | 12.77 | 12.07 | 12.66 | 12.66 | 4.28% | 30,854,454 |
Aug 18, 2025 | 12.14 | 12.28 | 12.05 | 12.14 | 12.14 | 0.91% | 22,355,056 |
Aug 14, 2025 | 12.08 | 12.14 | 11.90 | 12.03 | 12.03 | -0.33% | 17,538,865 |
Aug 13, 2025 | 11.94 | 12.18 | 11.83 | 12.07 | 12.07 | 1.43% | 19,631,211 |
Aug 12, 2025 | 12.18 | 12.18 | 11.83 | 11.90 | 11.90 | -1.65% | 19,538,567 |
Aug 11, 2025 | 11.85 | 12.27 | 11.63 | 12.10 | 12.10 | 2.11% | 35,243,764 |
Aug 8, 2025 | 12.20 | 12.28 | 11.75 | 11.85 | 11.85 | -1.99% | 29,945,488 |
Aug 7, 2025 | 12.35 | 12.36 | 11.84 | 12.09 | 12.09 | -2.18% | 40,768,947 |
Aug 6, 2025 | 12.65 | 12.71 | 12.26 | 12.36 | 12.36 | -2.29% | 30,613,443 |
Aug 5, 2025 | 12.68 | 12.82 | 12.56 | 12.65 | 12.65 | -0.39% | 28,963,684 |
Aug 4, 2025 | 12.82 | 12.92 | 12.58 | 12.70 | 12.70 | -0.94% | 38,742,758 |
Aug 1, 2025 | 12.77 | 13.03 | 12.74 | 12.82 | 12.82 | 0.39% | 39,899,354 |
Jul 31, 2025 | 12.74 | 13.08 | 12.51 | 12.77 | 12.77 | -1.54% | 56,594,658 |
Jul 30, 2025 | 13.59 | 13.59 | 12.83 | 12.97 | 12.97 | -2.85% | 53,465,875 |
Jul 29, 2025 | 12.92 | 13.50 | 12.70 | 13.35 | 13.35 | 3.17% | 103,956,118 |
Jul 28, 2025 | 13.30 | 13.43 | 12.82 | 12.94 | 12.94 | -3.00% | 63,028,005 |
Jul 25, 2025 | 13.55 | 13.55 | 13.16 | 13.34 | 13.34 | -1.33% | 70,883,009 |
Jul 24, 2025 | 14.17 | 14.17 | 13.27 | 13.52 | 13.52 | -6.31% | 92,466,890 |
Jul 23, 2025 | 15.20 | 15.34 | 14.08 | 14.43 | 14.43 | -4.37% | 122,374,794 |
Jul 22, 2025 | 15.13 | 15.39 | 15.01 | 15.09 | 15.09 | 0.13% | 44,537,557 |
Jul 21, 2025 | 15.35 | 15.35 | 15.01 | 15.07 | 15.07 | -0.66% | 38,083,643 |
Jul 18, 2025 | 15.16 | 15.43 | 14.92 | 15.17 | 15.17 | 0.53% | 65,768,573 |
Jul 17, 2025 | 15.48 | 15.52 | 15.00 | 15.09 | 15.09 | -2.14% | 65,410,359 |
Jul 16, 2025 | 15.81 | 15.89 | 15.30 | 15.42 | 15.42 | -1.53% | 77,525,480 |
Jul 15, 2025 | 15.92 | 16.28 | 15.45 | 15.66 | 15.66 | -0.95% | 122,087,527 |
Jul 14, 2025 | 16.27 | 16.40 | 15.30 | 15.81 | 15.81 | -1.92% | 221,788,117 |
Jul 11, 2025 | 16.29 | 16.92 | 15.86 | 16.12 | 16.12 | -0.68% | 183,554,456 |
Jul 10, 2025 | 15.94 | 16.90 | 15.84 | 16.23 | 16.23 | 2.72% | 322,555,324 |
Jul 9, 2025 | 15.93 | 16.44 | 15.30 | 15.80 | 15.80 | -0.06% | 216,634,154 |
Jul 8, 2025 | 16.08 | 16.60 | 15.55 | 15.81 | 15.81 | -0.69% | 289,701,435 |
Jul 7, 2025 | 14.79 | 16.14 | 14.57 | 15.92 | 15.92 | 7.93% | 356,543,170 |
Jul 4, 2025 | 14.90 | 14.98 | 14.62 | 14.75 | 14.75 | -0.41% | 71,534,594 |
Jul 3, 2025 | 14.89 | 15.13 | 14.42 | 14.81 | 14.81 | 0.27% | 133,577,752 |
Jul 2, 2025 | 15.94 | 16.15 | 14.40 | 14.77 | 14.77 | -6.52% | 203,694,851 |
Jul 1, 2025 | 15.82 | 16.24 | 15.40 | 15.80 | 15.80 | 1.80% | 232,746,182 |
Jun 30, 2025 | 14.65 | 15.90 | 14.60 | 15.52 | 15.52 | 7.85% | 432,031,250 |
Jun 27, 2025 | 14.38 | 14.85 | 14.17 | 14.39 | 14.39 | 2.06% | 166,506,789 |
Jun 26, 2025 | 14.21 | 14.53 | 13.97 | 14.10 | 14.10 | 0.07% | 96,371,745 |
Jun 25, 2025 | 14.25 | 14.40 | 14.01 | 14.09 | 14.09 | 1.29% | 100,092,169 |
Jun 24, 2025 | 13.87 | 14.59 | 13.73 | 13.91 | 13.91 | 2.35% | 194,275,584 |
Jun 23, 2025 | 13.85 | 13.89 | 13.51 | 13.59 | 13.59 | -2.16% | 87,559,818 |
Jun 20, 2025 | 12.69 | 14.40 | 12.66 | 13.89 | 13.89 | 8.94% | 305,348,611 |
Jun 19, 2025 | 13.37 | 13.50 | 12.55 | 12.75 | 12.75 | -3.70% | 79,505,859 |
Jun 18, 2025 | 13.11 | 13.73 | 12.96 | 13.24 | 13.24 | -0.08% | 74,910,863 |
Jun 17, 2025 | 14.06 | 14.08 | 13.07 | 13.25 | 13.25 | -5.15% | 78,647,992 |
Jun 16, 2025 | 14.30 | 14.60 | 13.34 | 13.97 | 13.97 | -0.36% | 119,320,159 |
Jun 13, 2025 | 13.80 | 14.44 | 13.02 | 14.02 | 14.02 | 0.07% | 152,674,890 |