RattanIndia Power Limited (NSE:RTNPOWER)
India · Delayed Price · Currency is INR 9.13
-0.03 (-0.33%)
May 22, 2026, 3:30 PM IST
NSE:RTNPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 10.20 | 10.21 | 10.03 | 10.18 | 10.18 | 0.99% | 18,785,220 |
| May 5, 2026 | 10.15 | 10.27 | 9.95 | 10.08 | 10.08 | -0.69% | 24,869,030 |
| May 4, 2026 | 10.15 | 10.35 | 9.92 | 10.15 | 10.15 | 0.30% | 30,567,240 |
| Apr 30, 2026 | 10.20 | 10.30 | 9.96 | 10.12 | 10.12 | -0.78% | 21,690,960 |
| Apr 29, 2026 | 10.19 | 10.59 | 10.17 | 10.20 | 10.20 | 0.39% | 33,663,700 |
| Apr 28, 2026 | 10.14 | 10.41 | 10.01 | 10.16 | 10.16 | 0.10% | 33,003,100 |
| Apr 27, 2026 | 9.66 | 10.24 | 9.57 | 10.15 | 10.15 | 7.07% | 41,636,300 |
| Apr 24, 2026 | 9.95 | 10.00 | 9.39 | 9.48 | 9.48 | -4.44% | 29,646,080 |
| Apr 23, 2026 | 10.05 | 10.46 | 9.80 | 9.92 | 9.92 | -1.78% | 57,007,310 |
| Apr 22, 2026 | 9.51 | 10.24 | 9.51 | 10.10 | 10.10 | 6.32% | 46,660,150 |
| Apr 21, 2026 | 9.50 | 9.77 | 9.48 | 9.50 | 9.50 | -0.11% | 15,187,750 |
| Apr 20, 2026 | 9.77 | 9.77 | 9.46 | 9.51 | 9.51 | -2.66% | 18,267,700 |
| Apr 17, 2026 | 9.69 | 9.95 | 9.65 | 9.77 | 9.77 | 0.93% | 26,246,060 |
| Apr 16, 2026 | 9.65 | 9.77 | 9.46 | 9.68 | 9.68 | 1.26% | 31,135,930 |
| Apr 15, 2026 | 9.25 | 9.69 | 9.24 | 9.56 | 9.56 | 4.82% | 36,313,270 |
| Apr 13, 2026 | 8.77 | 9.35 | 8.50 | 9.12 | 9.12 | 1.79% | 32,344,360 |
| Apr 10, 2026 | 8.77 | 9.16 | 8.77 | 8.96 | 8.96 | 2.17% | 22,808,200 |
| Apr 9, 2026 | 8.74 | 9.03 | 8.60 | 8.77 | 8.77 | 0.34% | 25,885,520 |
| Apr 8, 2026 | 8.63 | 8.78 | 8.40 | 8.74 | 8.74 | 5.81% | 31,524,290 |
| Apr 7, 2026 | 8.28 | 8.45 | 8.18 | 8.26 | 8.26 | -0.60% | 11,679,650 |
| Apr 6, 2026 | 8.25 | 8.35 | 8.03 | 8.31 | 8.31 | 0.61% | 20,501,090 |
| Apr 2, 2026 | 8.15 | 8.32 | 7.94 | 8.26 | 8.26 | -0.48% | 16,887,170 |
| Apr 1, 2026 | 7.93 | 8.34 | 7.76 | 8.30 | 8.30 | 9.79% | 27,845,400 |
| 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% | 25,123,530 |
| 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% | 14,232,220 |
| Mar 10, 2026 | 7.98 | 8.08 | 7.88 | 8.03 | 8.03 | 2.03% | 10,173,980 |
| Mar 9, 2026 | 7.94 | 7.94 | 7.66 | 7.87 | 7.87 | -1.38% | 10,884,010 |