RattanIndia Power Limited (NSE:RTNPOWER)
India · Delayed Price · Currency is INR 8.30
+0.74 (9.79%)
Apr 1, 2026, 3:30 PM IST
NSE:RTNPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 7.88 | 7.93 | 7.52 | 7.56 | 7.56 | -5.03% | 24,847,360 |
| Mar 27, 2026 | 8.05 | 8.24 | 7.92 | 7.96 | 7.96 | -2.81% | 25,123,536 |
| Mar 25, 2026 | 8.08 | 8.45 | 8.02 | 8.19 | 8.19 | 3.02% | 52,580,640 |
| Mar 24, 2026 | 8.20 | 8.25 | 7.92 | 7.95 | 7.95 | 0.38% | 20,992,370 |
| Mar 23, 2026 | 8.20 | 8.20 | 7.85 | 7.92 | 7.92 | -4.69% | 19,614,850 |
| Mar 20, 2026 | 8.32 | 8.57 | 8.28 | 8.31 | 8.31 | - | 11,982,760 |
| Mar 19, 2026 | 8.21 | 8.60 | 8.11 | 8.31 | 8.31 | -0.72% | 19,859,400 |
| Mar 18, 2026 | 8.14 | 8.44 | 8.11 | 8.37 | 8.37 | 2.70% | 15,756,560 |
| Mar 17, 2026 | 8.11 | 8.24 | 7.97 | 8.15 | 8.15 | 1.62% | 11,733,730 |
| Mar 16, 2026 | 8.17 | 8.20 | 7.88 | 8.02 | 8.02 | -1.47% | 13,746,440 |
| Mar 13, 2026 | 8.60 | 8.69 | 8.12 | 8.14 | 8.14 | -4.57% | 19,371,210 |
| Mar 12, 2026 | 8.01 | 8.64 | 7.85 | 8.53 | 8.53 | 5.57% | 31,499,410 |
| Mar 11, 2026 | 8.04 | 8.30 | 8.01 | 8.08 | 8.08 | 0.62% | 14,232,223 |
| Mar 10, 2026 | 7.98 | 8.08 | 7.88 | 8.03 | 8.03 | 2.03% | 10,173,985 |
| Mar 9, 2026 | 7.94 | 7.94 | 7.66 | 7.87 | 7.87 | -1.38% | 10,884,010 |
| Mar 6, 2026 | 7.93 | 8.17 | 7.90 | 7.98 | 7.98 | 0.50% | 9,229,239 |
| Mar 5, 2026 | 7.76 | 7.99 | 7.75 | 7.94 | 7.94 | 2.32% | 11,852,820 |
| Mar 4, 2026 | 7.83 | 7.88 | 7.70 | 7.76 | 7.76 | -2.88% | 12,186,891 |
| Mar 2, 2026 | 8.04 | 8.11 | 7.84 | 7.99 | 7.99 | -3.62% | 14,671,080 |
| Feb 27, 2026 | 8.30 | 8.46 | 8.23 | 8.29 | 8.29 | - | 8,494,862 |
| Feb 26, 2026 | 8.32 | 8.49 | 8.24 | 8.29 | 8.29 | -0.84% | 8,271,444 |
| Feb 25, 2026 | 8.37 | 8.44 | 8.28 | 8.36 | 8.36 | - | 7,399,212 |
| Feb 24, 2026 | 8.53 | 8.55 | 8.32 | 8.36 | 8.36 | -2.45% | 8,689,129 |
| Feb 23, 2026 | 8.65 | 8.71 | 8.50 | 8.57 | 8.57 | -0.46% | 7,543,613 |
| Feb 20, 2026 | 8.70 | 8.74 | 8.53 | 8.61 | 8.61 | -1.15% | 5,008,114 |
| Feb 19, 2026 | 8.80 | 8.85 | 8.66 | 8.71 | 8.71 | -1.25% | 6,106,889 |
| Feb 18, 2026 | 8.80 | 8.95 | 8.76 | 8.82 | 8.82 | 0.23% | 7,162,643 |
| Feb 17, 2026 | 8.65 | 8.91 | 8.61 | 8.80 | 8.80 | 1.15% | 6,992,299 |
| Feb 16, 2026 | 8.77 | 8.78 | 8.50 | 8.70 | 8.70 | -0.91% | 10,195,720 |
| Feb 13, 2026 | 8.93 | 8.94 | 8.70 | 8.78 | 8.78 | -1.57% | 8,157,573 |
| Feb 12, 2026 | 9.12 | 9.12 | 8.89 | 8.92 | 8.92 | -2.30% | 10,765,970 |
| Feb 11, 2026 | 9.21 | 9.27 | 9.04 | 9.13 | 9.13 | -0.87% | 11,251,480 |
| Feb 10, 2026 | 9.12 | 9.28 | 9.08 | 9.21 | 9.21 | 0.99% | 12,493,720 |
| Feb 9, 2026 | 8.95 | 9.22 | 8.89 | 9.12 | 9.12 | 2.36% | 13,110,060 |
| Feb 6, 2026 | 9.07 | 9.07 | 8.75 | 8.91 | 8.91 | -2.09% | 9,272,464 |
| Feb 5, 2026 | 9.13 | 9.24 | 8.98 | 9.10 | 9.10 | -0.33% | 10,548,370 |
| Feb 4, 2026 | 8.99 | 9.17 | 8.88 | 9.13 | 9.13 | 1.78% | 16,678,930 |
| Feb 3, 2026 | 8.95 | 9.14 | 8.71 | 8.97 | 8.97 | 3.46% | 14,848,710 |
| Feb 2, 2026 | 8.89 | 8.90 | 8.32 | 8.67 | 8.67 | -1.03% | 16,664,250 |
| Feb 1, 2026 | 8.65 | 9.28 | 8.62 | 8.76 | 8.76 | 2.94% | 48,212,800 |
| Jan 30, 2026 | 8.20 | 9.10 | 8.06 | 8.51 | 8.51 | 3.28% | 43,282,000 |
| Jan 29, 2026 | 8.62 | 8.62 | 8.16 | 8.24 | 8.24 | -2.72% | 13,555,830 |
| Jan 28, 2026 | 8.10 | 8.55 | 8.08 | 8.47 | 8.47 | 5.48% | 19,862,960 |
| Jan 27, 2026 | 8.07 | 8.14 | 7.88 | 8.03 | 8.03 | - | 14,435,220 |
| Jan 23, 2026 | 8.30 | 8.30 | 8.01 | 8.03 | 8.03 | -2.67% | 11,201,020 |
| Jan 22, 2026 | 8.05 | 8.32 | 8.05 | 8.25 | 8.25 | 2.48% | 13,970,970 |
| Jan 21, 2026 | 8.23 | 8.28 | 8.01 | 8.05 | 8.05 | -2.31% | 22,906,680 |
| Jan 20, 2026 | 8.48 | 8.52 | 8.20 | 8.24 | 8.24 | -3.29% | 19,231,923 |
| Jan 19, 2026 | 8.66 | 8.69 | 8.48 | 8.52 | 8.52 | -1.50% | 13,071,980 |
| Jan 16, 2026 | 8.88 | 8.91 | 8.61 | 8.65 | 8.65 | -2.15% | 15,366,640 |