RattanIndia Power Limited (NSE:RTNPOWER)
India · Delayed Price · Currency is INR 8.91
-0.19 (-2.09%)
At close: Feb 6, 2026
RattanIndia Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 8.95 | 8.95 | 8.81 | 8.84 | 8.84 | -0.79% | 7,804,910 |
| Jan 13, 2026 | 9.00 | 9.05 | 8.85 | 8.91 | 8.91 | 0.45% | 10,209,610 |
| Jan 12, 2026 | 9.01 | 9.03 | 8.62 | 8.87 | 8.87 | -1.77% | 24,415,950 |
| Jan 9, 2026 | 9.19 | 9.22 | 9.00 | 9.03 | 9.03 | -1.74% | 13,524,000 |
| Jan 8, 2026 | 9.38 | 9.42 | 9.15 | 9.19 | 9.19 | -1.92% | 12,624,320 |
| Jan 7, 2026 | 9.39 | 9.45 | 9.31 | 9.37 | 9.37 | -0.21% | 9,502,003 |
| Jan 6, 2026 | 9.62 | 9.62 | 9.35 | 9.39 | 9.39 | -2.29% | 12,812,490 |
| Jan 5, 2026 | 9.80 | 9.85 | 9.55 | 9.61 | 9.61 | -1.54% | 12,076,660 |
| Jan 2, 2026 | 9.48 | 9.80 | 9.43 | 9.76 | 9.76 | 3.28% | 21,300,590 |
| Jan 1, 2026 | 9.70 | 9.70 | 9.41 | 9.45 | 9.45 | 0.11% | 11,035,700 |
| Dec 31, 2025 | 9.24 | 9.50 | 9.24 | 9.44 | 9.44 | 2.28% | 12,958,300 |
| Dec 30, 2025 | 9.30 | 9.41 | 9.20 | 9.23 | 9.23 | -0.54% | 9,392,629 |
| Dec 29, 2025 | 9.52 | 9.52 | 9.23 | 9.28 | 9.28 | -2.52% | 11,500,550 |
| Dec 26, 2025 | 9.60 | 9.66 | 9.46 | 9.52 | 9.52 | - | 12,799,400 |
| Dec 24, 2025 | 9.70 | 9.80 | 9.50 | 9.52 | 9.52 | -1.04% | 13,233,310 |
| Dec 23, 2025 | 9.55 | 9.70 | 9.49 | 9.62 | 9.62 | 0.84% | 9,022,894 |
| Dec 22, 2025 | 9.80 | 9.80 | 9.51 | 9.54 | 9.54 | -1.65% | 8,803,819 |
| Dec 19, 2025 | 9.32 | 9.78 | 9.32 | 9.70 | 9.70 | 4.08% | 15,963,150 |
| Dec 18, 2025 | 9.39 | 9.44 | 9.23 | 9.32 | 9.32 | -0.85% | 10,145,030 |
| Dec 17, 2025 | 9.46 | 9.59 | 9.33 | 9.40 | 9.40 | -0.63% | 7,577,305 |
| Dec 16, 2025 | 9.69 | 9.69 | 9.42 | 9.46 | 9.46 | -1.46% | 7,033,471 |
| Dec 15, 2025 | 9.66 | 9.66 | 9.50 | 9.60 | 9.60 | -0.21% | 7,009,409 |
| Dec 12, 2025 | 9.51 | 9.65 | 9.51 | 9.62 | 9.62 | 0.52% | 7,528,874 |
| Dec 11, 2025 | 9.50 | 9.63 | 9.34 | 9.57 | 9.57 | 0.95% | 10,772,910 |
| Dec 10, 2025 | 9.63 | 9.76 | 9.41 | 9.48 | 9.48 | -0.94% | 9,696,152 |
| Dec 9, 2025 | 9.34 | 9.64 | 9.10 | 9.57 | 9.57 | 2.46% | 17,635,350 |
| Dec 8, 2025 | 9.72 | 9.72 | 9.26 | 9.34 | 9.34 | -3.71% | 12,707,850 |
| Dec 5, 2025 | 9.78 | 9.87 | 9.62 | 9.70 | 9.70 | -0.92% | 9,354,840 |
| Dec 4, 2025 | 9.74 | 9.89 | 9.64 | 9.79 | 9.79 | 0.62% | 11,314,170 |
| Dec 3, 2025 | 9.92 | 10.00 | 9.70 | 9.73 | 9.73 | -1.92% | 11,100,230 |
| Dec 2, 2025 | 9.95 | 10.02 | 9.89 | 9.92 | 9.92 | -0.90% | 7,753,496 |
| Dec 1, 2025 | 10.09 | 10.09 | 9.96 | 10.01 | 10.01 | -0.10% | 6,274,870 |
| Nov 28, 2025 | 10.21 | 10.21 | 9.98 | 10.02 | 10.02 | -0.69% | 9,235,784 |
| Nov 27, 2025 | 10.10 | 10.22 | 10.00 | 10.09 | 10.09 | 0.50% | 11,151,670 |