RattanIndia Power Limited (NSE:RTNPOWER)
India · Delayed Price · Currency is INR 7.36
+0.12 (1.66%)
Sep 4, 2026, 3:30 PM IST
NSE:RTNPOWER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.24 | 7.39 | 7.23 | 7.36 | 7.36 | 1.66% | 13,604,316 |
| Sep 3, 2026 | 7.45 | 7.54 | 7.20 | 7.24 | 7.24 | -2.03% | 29,370,107 |
| Sep 2, 2026 | 7.46 | 7.48 | 7.30 | 7.39 | 7.39 | -0.81% | 15,138,484 |
| Sep 1, 2026 | 7.53 | 7.85 | 7.43 | 7.45 | 7.45 | -0.67% | 26,977,471 |
| Aug 31, 2026 | 7.97 | 8.13 | 7.39 | 7.50 | 7.50 | -5.66% | 126,879,538 |
| Aug 28, 2026 | 7.89 | 8.00 | 7.79 | 7.95 | 7.95 | 1.53% | 17,525,647 |
| Aug 27, 2026 | 7.98 | 8.00 | 7.80 | 7.83 | 7.83 | -1.51% | 13,450,323 |
| Aug 26, 2026 | 7.82 | 8.00 | 7.79 | 7.95 | 7.95 | 1.66% | 19,404,967 |
| Aug 25, 2026 | 7.88 | 7.90 | 7.75 | 7.82 | 7.82 | -0.51% | 13,453,310 |
| Aug 24, 2026 | 7.91 | 8.10 | 7.81 | 7.86 | 7.86 | -0.38% | 18,769,954 |
| Aug 21, 2026 | 7.78 | 7.95 | 7.74 | 7.89 | 7.89 | 1.54% | 18,032,204 |
| Aug 20, 2026 | 7.85 | 7.87 | 7.70 | 7.77 | 7.77 | -0.51% | 20,014,966 |
| Aug 19, 2026 | 8.10 | 8.11 | 7.79 | 7.81 | 7.81 | -3.82% | 24,105,901 |
| Aug 18, 2026 | 8.31 | 8.33 | 8.09 | 8.12 | 8.12 | -2.75% | 17,010,536 |
| Aug 17, 2026 | 8.45 | 8.48 | 8.31 | 8.35 | 8.35 | -1.18% | 9,914,299 |
| Aug 14, 2026 | 8.46 | 8.53 | 8.43 | 8.45 | 8.45 | -0.12% | 7,177,211 |
| Aug 13, 2026 | 8.45 | 8.55 | 8.42 | 8.46 | 8.46 | 0.12% | 9,774,960 |
| Aug 12, 2026 | 8.54 | 8.58 | 8.43 | 8.45 | 8.45 | -1.05% | 8,677,132 |
| Aug 11, 2026 | 8.64 | 8.70 | 8.51 | 8.54 | 8.54 | -1.39% | 8,185,285 |
| Aug 10, 2026 | 8.70 | 8.74 | 8.57 | 8.66 | 8.66 | -0.23% | 9,697,410 |
| Aug 7, 2026 | 8.74 | 8.80 | 8.63 | 8.68 | 8.68 | -1.03% | 8,901,872 |
| Aug 6, 2026 | 8.76 | 8.84 | 8.69 | 8.77 | 8.77 | 0.11% | 12,132,090 |
| Aug 5, 2026 | 8.73 | 8.94 | 8.71 | 8.76 | 8.76 | 0.23% | 12,590,360 |
| Aug 4, 2026 | 8.80 | 8.85 | 8.71 | 8.74 | 8.74 | -0.68% | 12,680,644 |
| Aug 3, 2026 | 8.75 | 8.95 | 8.67 | 8.80 | 8.80 | 1.03% | 18,178,783 |
| Jul 31, 2026 | 8.40 | 8.78 | 8.36 | 8.71 | 8.71 | 3.81% | 23,396,935 |
| Jul 30, 2026 | 8.50 | 8.52 | 8.37 | 8.39 | 8.39 | -1.29% | 7,834,482 |
| Jul 29, 2026 | 8.51 | 8.56 | 8.49 | 8.50 | 8.50 | -0.12% | 6,672,738 |
| Jul 28, 2026 | 8.70 | 8.70 | 8.45 | 8.51 | 8.51 | -1.39% | 8,695,044 |
| Jul 27, 2026 | 8.81 | 8.84 | 8.55 | 8.63 | 8.63 | - | 15,468,021 |
| Jul 24, 2026 | 8.52 | 9.19 | 8.40 | 8.63 | 8.63 | 1.05% | 24,274,110 |
| Jul 23, 2026 | 8.62 | 8.64 | 8.51 | 8.54 | 8.54 | -0.93% | 7,658,591 |
| Jul 22, 2026 | 8.85 | 8.87 | 8.57 | 8.62 | 8.62 | -2.60% | 11,043,789 |
| Jul 21, 2026 | 8.78 | 8.90 | 8.77 | 8.85 | 8.85 | 0.91% | 8,159,617 |
| Jul 20, 2026 | 8.72 | 8.82 | 8.60 | 8.77 | 8.77 | 0.69% | 10,929,469 |
| 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 |