RattanIndia Power Limited (NSE:RTNPOWER)
India · Delayed Price · Currency is INR 7.13
+0.31 (4.55%)
Nov 11, 2026, 1:15 PM IST
NSE:RTNPOWER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.87 | 7.39 | 6.84 | 7.13 | 7.13 | 4.55% | 28,979,629 |
| Nov 9, 2026 | 6.78 | 6.90 | 6.67 | 6.82 | 6.82 | 0.89% | 10,531,264 |
| Nov 8, 2026 | 6.67 | 6.79 | 6.66 | 6.76 | 6.76 | 1.81% | 4,137,852 |
| Nov 6, 2026 | 6.69 | 6.71 | 6.55 | 6.64 | 6.64 | -1.19% | 10,083,589 |
| Nov 5, 2026 | 6.62 | 6.86 | 6.60 | 6.72 | 6.72 | 2.91% | 15,466,181 |
| Nov 4, 2026 | 6.25 | 6.57 | 6.19 | 6.53 | 6.53 | 3.65% | 13,203,515 |
| Nov 3, 2026 | 6.33 | 6.40 | 6.25 | 6.30 | 6.30 | -0.47% | 7,180,326 |
| Nov 2, 2026 | 6.44 | 6.48 | 6.26 | 6.33 | 6.33 | -0.47% | 10,320,814 |
| Oct 30, 2026 | 6.40 | 6.65 | 6.12 | 6.36 | 6.36 | - | 28,017,122 |
| Oct 29, 2026 | 6.21 | 6.41 | 6.16 | 6.36 | 6.36 | 1.76% | 11,962,814 |
| Oct 28, 2026 | 6.08 | 6.30 | 6.06 | 6.25 | 6.25 | 2.12% | 9,333,038 |
| Oct 27, 2026 | 6.01 | 6.25 | 6.01 | 6.12 | 6.12 | 0.82% | 8,680,449 |
| Oct 26, 2026 | 6.20 | 6.22 | 6.01 | 6.07 | 6.07 | -3.34% | 12,423,381 |
| Oct 23, 2026 | 6.19 | 6.36 | 5.95 | 6.28 | 6.28 | 0.96% | 16,018,064 |
| Oct 22, 2026 | 5.94 | 6.27 | 5.88 | 6.22 | 6.22 | 2.47% | 18,612,881 |
| Oct 21, 2026 | 6.34 | 6.34 | 6.03 | 6.07 | 6.07 | -4.26% | 16,308,039 |
| Oct 19, 2026 | 6.54 | 6.54 | 6.31 | 6.34 | 6.34 | -3.06% | 9,460,217 |
| Oct 16, 2026 | 6.51 | 6.57 | 6.43 | 6.54 | 6.54 | 0.46% | 8,743,108 |
| Oct 15, 2026 | 6.60 | 6.66 | 6.50 | 6.51 | 6.51 | -2.11% | 7,958,913 |
| Oct 14, 2026 | 6.63 | 6.74 | 6.60 | 6.65 | 6.65 | -0.30% | 9,330,639 |
| Oct 13, 2026 | 6.68 | 6.70 | 6.59 | 6.67 | 6.67 | 0.60% | 7,929,733 |
| Oct 12, 2026 | 6.68 | 6.68 | 6.58 | 6.63 | 6.63 | 1.38% | 8,277,643 |
| Oct 9, 2026 | 6.35 | 6.59 | 6.35 | 6.54 | 6.54 | 1.71% | 10,757,944 |
| Oct 8, 2026 | 6.70 | 6.73 | 6.36 | 6.43 | 6.43 | -4.03% | 14,694,768 |
| Oct 7, 2026 | 6.71 | 6.76 | 6.68 | 6.70 | 6.70 | -0.74% | 6,903,506 |
| Oct 6, 2026 | 6.71 | 6.83 | 6.71 | 6.75 | 6.75 | 0.30% | 6,922,772 |
| Oct 5, 2026 | 6.74 | 6.83 | 6.69 | 6.73 | 6.73 | -0.15% | 10,445,792 |
| Oct 1, 2026 | 6.82 | 6.83 | 6.66 | 6.74 | 6.74 | -2.18% | 13,429,275 |
| Sep 30, 2026 | 6.80 | 6.98 | 6.80 | 6.89 | 6.89 | 0.29% | 10,508,623 |
| Sep 29, 2026 | 6.86 | 6.91 | 6.71 | 6.87 | 6.87 | 0.15% | 16,028,573 |
| Sep 28, 2026 | 7.04 | 7.04 | 6.85 | 6.86 | 6.86 | -2.00% | 13,063,775 |
| Sep 25, 2026 | 7.02 | 7.05 | 6.88 | 7.00 | 7.00 | -0.28% | 14,384,293 |
| Sep 24, 2026 | 7.11 | 7.12 | 7.00 | 7.02 | 7.02 | -1.27% | 13,603,465 |
| Sep 23, 2026 | 7.09 | 7.16 | 7.03 | 7.11 | 7.11 | 0.71% | 11,771,033 |
| Sep 22, 2026 | 7.11 | 7.21 | 7.05 | 7.06 | 7.06 | -0.70% | 13,563,610 |
| Sep 21, 2026 | 7.18 | 7.41 | 7.10 | 7.11 | 7.11 | -0.42% | 24,044,970 |
| Sep 18, 2026 | 7.06 | 7.19 | 7.01 | 7.14 | 7.14 | 1.13% | 19,172,063 |
| Sep 17, 2026 | 7.06 | 7.09 | 7.00 | 7.06 | 7.06 | 0.43% | 10,973,501 |
| Sep 16, 2026 | 6.99 | 7.22 | 6.96 | 7.03 | 7.03 | 0.57% | 29,119,691 |
| Sep 15, 2026 | 7.22 | 7.30 | 6.95 | 6.99 | 6.99 | -2.51% | 27,592,104 |
| Sep 11, 2026 | 7.25 | 7.27 | 7.13 | 7.17 | 7.17 | -1.10% | 15,082,630 |
| Sep 10, 2026 | 7.27 | 7.35 | 7.20 | 7.25 | 7.25 | - | 14,701,929 |
| Sep 9, 2026 | 7.27 | 7.40 | 7.23 | 7.25 | 7.25 | -0.41% | 18,178,604 |
| Sep 8, 2026 | 7.30 | 7.31 | 7.22 | 7.28 | 7.28 | -0.55% | 12,658,598 |
| Sep 7, 2026 | 7.40 | 7.47 | 7.20 | 7.32 | 7.32 | -0.54% | 23,370,904 |
| 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 |