RattanIndia Power Limited (NSE:RTNPOWER)
India · Delayed Price · Currency is INR 8.71
-0.13 (-1.47%)
Jul 17, 2026, 3:30 PM IST
NSE:RTNPOWER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.90 | 8.90 | 8.68 | 8.71 | 8.71 | -1.47% | 8,396,738 |
| Jul 16, 2026 | 8.86 | 9.02 | 8.79 | 8.84 | 8.84 | - | 12,183,068 |
| Jul 15, 2026 | 8.89 | 8.94 | 8.82 | 8.84 | 8.84 | -0.45% | 7,856,987 |
| Jul 14, 2026 | 9.04 | 9.05 | 8.86 | 8.88 | 8.88 | -1.55% | 7,759,970 |
| Jul 13, 2026 | 8.95 | 9.12 | 8.85 | 9.02 | 9.02 | 0.33% | 9,773,782 |
| Jul 10, 2026 | 8.85 | 9.02 | 8.85 | 8.99 | 8.99 | 1.93% | 9,232,106 |
| Jul 9, 2026 | 8.85 | 8.92 | 8.80 | 8.82 | 8.82 | 0.34% | 8,751,713 |
| Jul 8, 2026 | 8.88 | 8.92 | 8.69 | 8.79 | 8.79 | -1.24% | 14,264,650 |
| Jul 7, 2026 | 9.04 | 9.07 | 8.87 | 8.90 | 8.90 | -1.55% | 9,771,818 |
| Jul 6, 2026 | 9.16 | 9.19 | 9.01 | 9.04 | 9.04 | -1.31% | 7,711,044 |
| Jul 3, 2026 | 9.36 | 9.36 | 9.13 | 9.16 | 9.16 | -0.65% | 8,654,992 |
| Jul 2, 2026 | 9.22 | 9.27 | 9.19 | 9.22 | 9.22 | 0.55% | 10,881,245 |
| Jul 1, 2026 | 9.15 | 9.41 | 9.08 | 9.17 | 9.17 | 1.44% | 22,082,251 |
| Jun 30, 2026 | 9.07 | 9.10 | 9.01 | 9.04 | 9.04 | 0.33% | 7,105,991 |
| Jun 29, 2026 | 9.13 | 9.16 | 8.94 | 9.01 | 9.01 | -1.21% | 10,846,860 |
| Jun 25, 2026 | 9.31 | 9.33 | 9.03 | 9.12 | 9.12 | -1.62% | 11,326,095 |
| Jun 24, 2026 | 9.25 | 9.34 | 9.13 | 9.27 | 9.27 | 0.22% | 9,653,401 |
| Jun 23, 2026 | 9.45 | 9.47 | 9.18 | 9.25 | 9.25 | -1.91% | 11,852,651 |
| Jun 22, 2026 | 9.38 | 9.64 | 9.38 | 9.43 | 9.43 | 0.64% | 13,390,486 |
| Jun 19, 2026 | 9.29 | 9.50 | 9.23 | 9.37 | 9.37 | 0.64% | 10,418,010 |
| Jun 18, 2026 | 9.41 | 9.48 | 9.27 | 9.31 | 9.31 | -0.43% | 10,019,540 |
| Jun 17, 2026 | 9.51 | 9.51 | 9.33 | 9.35 | 9.35 | -0.85% | 10,204,007 |
| Jun 16, 2026 | 9.60 | 9.63 | 9.36 | 9.43 | 9.43 | -0.84% | 11,883,520 |
| Jun 15, 2026 | 9.50 | 9.74 | 9.47 | 9.51 | 9.51 | 2.92% | 18,301,890 |
| Jun 12, 2026 | 9.02 | 9.27 | 9.00 | 9.24 | 9.24 | 2.90% | 12,463,320 |
| Jun 11, 2026 | 9.15 | 9.19 | 8.96 | 8.98 | 8.98 | -2.29% | 10,690,220 |
| Jun 10, 2026 | 9.45 | 9.54 | 9.14 | 9.19 | 9.19 | -2.65% | 13,038,920 |
| Jun 9, 2026 | 9.47 | 9.60 | 9.41 | 9.44 | 9.44 | -0.21% | 13,705,771 |
| Jun 8, 2026 | 9.69 | 9.75 | 9.41 | 9.46 | 9.46 | -2.87% | 15,000,204 |
| Jun 5, 2026 | 9.70 | 10.05 | 9.70 | 9.74 | 9.74 | 0.41% | 21,202,690 |
| Jun 4, 2026 | 9.54 | 10.15 | 9.46 | 9.70 | 9.70 | 1.57% | 36,386,680 |
| Jun 3, 2026 | 9.63 | 9.67 | 9.35 | 9.55 | 9.55 | -0.83% | 14,818,980 |
| Jun 2, 2026 | 9.50 | 9.80 | 9.26 | 9.63 | 9.63 | 1.37% | 17,510,960 |
| Jun 1, 2026 | 10.10 | 10.15 | 9.45 | 9.50 | 9.50 | -3.65% | 21,657,000 |
| May 29, 2026 | 9.99 | 10.18 | 9.79 | 9.86 | 9.86 | 0.20% | 33,217,280 |
| May 27, 2026 | 9.26 | 9.90 | 9.24 | 9.84 | 9.84 | 6.26% | 54,210,510 |
| May 26, 2026 | 9.30 | 9.50 | 9.21 | 9.26 | 9.26 | 0.76% | 13,968,740 |
| May 25, 2026 | 9.22 | 9.30 | 9.18 | 9.19 | 9.19 | 0.77% | 7,820,301 |
| May 22, 2026 | 9.17 | 9.22 | 9.08 | 9.12 | 9.12 | -0.44% | 7,892,997 |
| May 21, 2026 | 9.12 | 9.30 | 9.12 | 9.16 | 9.16 | 0.66% | 10,552,020 |
| May 20, 2026 | 9.08 | 9.17 | 9.05 | 9.10 | 9.10 | -0.55% | 7,285,717 |
| May 19, 2026 | 9.16 | 9.35 | 9.10 | 9.15 | 9.15 | 0.33% | 9,791,193 |
| May 18, 2026 | 9.17 | 9.24 | 8.93 | 9.12 | 9.12 | -1.72% | 12,600,610 |
| May 15, 2026 | 9.35 | 9.39 | 9.17 | 9.28 | 9.28 | -0.43% | 13,109,140 |
| May 14, 2026 | 9.41 | 9.47 | 9.13 | 9.32 | 9.32 | -0.43% | 18,782,740 |
| May 13, 2026 | 9.27 | 9.47 | 9.25 | 9.36 | 9.36 | 0.65% | 12,871,370 |
| May 12, 2026 | 9.70 | 9.87 | 9.25 | 9.30 | 9.30 | -5.01% | 21,131,100 |
| May 11, 2026 | 9.99 | 9.99 | 9.68 | 9.79 | 9.79 | -2.30% | 15,060,680 |
| May 8, 2026 | 10.09 | 10.13 | 9.92 | 10.02 | 10.02 | -2.62% | 23,689,640 |
| May 7, 2026 | 10.22 | 10.38 | 10.21 | 10.29 | 10.29 | 1.08% | 21,790,520 |