RattanIndia Power Limited (NSE:RTNPOWER)
India flag India · Delayed Price · Currency is INR
12.23
-0.16 (-1.29%)
Aug 22, 2025, 3:30 PM IST

RattanIndia Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202512.4012.4312.2012.2412.24-1.21%15,016,173
Aug 21, 202512.5212.9012.3212.3912.39-0.88%31,994,948
Aug 20, 202512.6612.6912.4312.5012.50-1.26%20,353,405
Aug 19, 202512.1512.7712.0712.6612.664.28%30,854,454
Aug 18, 202512.1412.2812.0512.1412.140.91%22,355,056
Aug 14, 202512.0812.1411.9012.0312.03-0.33%17,538,865
Aug 13, 202511.9412.1811.8312.0712.071.43%19,631,211
Aug 12, 202512.1812.1811.8311.9011.90-1.65%19,538,567
Aug 11, 202511.8512.2711.6312.1012.102.11%35,243,764
Aug 8, 202512.2012.2811.7511.8511.85-1.99%29,945,488
Aug 7, 202512.3512.3611.8412.0912.09-2.18%40,768,947
Aug 6, 202512.6512.7112.2612.3612.36-2.29%30,613,443
Aug 5, 202512.6812.8212.5612.6512.65-0.39%28,963,684
Aug 4, 202512.8212.9212.5812.7012.70-0.94%38,742,758
Aug 1, 202512.7713.0312.7412.8212.820.39%39,899,354
Jul 31, 202512.7413.0812.5112.7712.77-1.54%56,594,658
Jul 30, 202513.5913.5912.8312.9712.97-2.85%53,465,875
Jul 29, 202512.9213.5012.7013.3513.353.17%103,956,118
Jul 28, 202513.3013.4312.8212.9412.94-3.00%63,028,005
Jul 25, 202513.5513.5513.1613.3413.34-1.33%70,883,009
Jul 24, 202514.1714.1713.2713.5213.52-6.31%92,466,890
Jul 23, 202515.2015.3414.0814.4314.43-4.37%122,374,794
Jul 22, 202515.1315.3915.0115.0915.090.13%44,537,557
Jul 21, 202515.3515.3515.0115.0715.07-0.66%38,083,643
Jul 18, 202515.1615.4314.9215.1715.170.53%65,768,573
Jul 17, 202515.4815.5215.0015.0915.09-2.14%65,410,359
Jul 16, 202515.8115.8915.3015.4215.42-1.53%77,525,480
Jul 15, 202515.9216.2815.4515.6615.66-0.95%122,087,527
Jul 14, 202516.2716.4015.3015.8115.81-1.92%221,788,117
Jul 11, 202516.2916.9215.8616.1216.12-0.68%183,554,456
Jul 10, 202515.9416.9015.8416.2316.232.72%322,555,324
Jul 9, 202515.9316.4415.3015.8015.80-0.06%216,634,154
Jul 8, 202516.0816.6015.5515.8115.81-0.69%289,701,435
Jul 7, 202514.7916.1414.5715.9215.927.93%356,543,170
Jul 4, 202514.9014.9814.6214.7514.75-0.41%71,534,594
Jul 3, 202514.8915.1314.4214.8114.810.27%133,577,752
Jul 2, 202515.9416.1514.4014.7714.77-6.52%203,694,851
Jul 1, 202515.8216.2415.4015.8015.801.80%232,746,182
Jun 30, 202514.6515.9014.6015.5215.527.85%432,031,250
Jun 27, 202514.3814.8514.1714.3914.392.06%166,506,789
Jun 26, 202514.2114.5313.9714.1014.100.07%96,371,745
Jun 25, 202514.2514.4014.0114.0914.091.29%100,092,169
Jun 24, 202513.8714.5913.7313.9113.912.35%194,275,584
Jun 23, 202513.8513.8913.5113.5913.59-2.16%87,559,818
Jun 20, 202512.6914.4012.6613.8913.898.94%305,348,611
Jun 19, 202513.3713.5012.5512.7512.75-3.70%79,505,859
Jun 18, 202513.1113.7312.9613.2413.24-0.08%74,910,863
Jun 17, 202514.0614.0813.0713.2513.25-5.15%78,647,992
Jun 16, 202514.3014.6013.3413.9713.97-0.36%119,320,159
Jun 13, 202513.8014.4413.0214.0214.020.07%152,674,890