RTS Power Corporation Limited (NSE:RTSPOWR)
India · Delayed Price · Currency is INR 97.08
-3.38 (-3.36%)
At close: Nov 9, 2026
NSE:RTSPOWR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 99.45 | 102.00 | 96.60 | 97.08 | 97.08 | -3.36% | 3,666 |
| Nov 8, 2026 | 99.48 | 102.99 | 99.48 | 100.46 | 100.46 | 1.99% | 282 |
| Nov 6, 2026 | 98.50 | 102.99 | 95.35 | 98.50 | 98.50 | - | 1,154 |
| Nov 5, 2026 | 99.29 | 101.00 | 95.00 | 98.50 | 98.50 | 2.18% | 1,524 |
| Nov 4, 2026 | 101.00 | 101.00 | 96.40 | 96.40 | 96.40 | -4.37% | 4,102 |
| Nov 3, 2026 | 100.85 | 100.85 | 98.10 | 100.80 | 100.80 | -1.05% | 805 |
| Nov 2, 2026 | 98.50 | 102.25 | 95.20 | 101.87 | 101.87 | 3.42% | 297 |
| Oct 30, 2026 | 98.00 | 99.65 | 96.00 | 98.50 | 98.50 | -2.15% | 2,316 |
| Oct 29, 2026 | 98.70 | 101.50 | 98.50 | 100.66 | 100.66 | 2.72% | 1,856 |
| Oct 28, 2026 | 93.98 | 98.00 | 93.10 | 97.99 | 97.99 | 4.78% | 4,360 |
| Oct 27, 2026 | 93.35 | 96.00 | 93.34 | 93.52 | 93.52 | 0.19% | 2,461 |
| Oct 26, 2026 | 93.00 | 94.00 | 92.50 | 93.34 | 93.34 | -2.72% | 7,638 |
| Oct 23, 2026 | 100.00 | 100.00 | 95.95 | 95.95 | 95.95 | -5.00% | 2,099 |
| Oct 22, 2026 | 105.00 | 107.00 | 100.31 | 101.00 | 101.00 | -3.81% | 809 |
| Oct 21, 2026 | 109.99 | 109.99 | 104.50 | 105.00 | 105.00 | -4.54% | 456 |
| Oct 19, 2026 | 109.00 | 110.00 | 108.30 | 109.99 | 109.99 | -3.52% | 2,492 |
| Oct 16, 2026 | 112.20 | 116.30 | 111.63 | 114.00 | 114.00 | -2.98% | 4,151 |
| Oct 15, 2026 | 122.00 | 122.00 | 116.26 | 117.50 | 117.50 | -2.08% | 1,063 |
| Oct 14, 2026 | 120.73 | 122.00 | 113.32 | 120.00 | 120.00 | 0.60% | 2,022 |
| Oct 13, 2026 | 124.00 | 124.00 | 118.43 | 119.28 | 119.28 | -4.32% | 5,362 |
| Oct 12, 2026 | 123.97 | 125.29 | 120.50 | 124.66 | 124.66 | 4.47% | 16,718 |
| Oct 9, 2026 | 114.05 | 119.33 | 114.05 | 119.33 | 119.33 | 5.00% | 11,265 |
| Oct 8, 2026 | 103.80 | 113.65 | 103.80 | 113.65 | 113.65 | 5.00% | 10,419 |
| Oct 7, 2026 | 105.75 | 108.90 | 105.00 | 108.24 | 108.24 | 4.30% | 3,913 |
| Oct 6, 2026 | 103.00 | 112.33 | 103.00 | 103.78 | 103.78 | -4.26% | 4,526 |
| Oct 5, 2026 | 109.00 | 109.00 | 108.40 | 108.40 | 108.40 | -5.00% | 2,430 |
| Oct 1, 2026 | 109.00 | 115.75 | 109.00 | 114.10 | 114.10 | 3.85% | 26,525 |
| Sep 30, 2026 | 118.18 | 121.80 | 107.20 | 109.87 | 109.87 | -7.03% | 31,060 |
| Sep 29, 2026 | 136.77 | 138.05 | 116.05 | 118.18 | 118.18 | -5.83% | 274,598 |
| Sep 28, 2026 | 116.30 | 125.50 | 116.30 | 125.50 | 125.50 | 19.99% | 114,320 |
| Sep 25, 2026 | 90.00 | 104.59 | 90.00 | 104.59 | 104.59 | 20.00% | 14,220 |
| Sep 24, 2026 | 85.05 | 91.85 | 85.05 | 87.16 | 87.16 | -2.07% | 757 |
| Sep 23, 2026 | 85.51 | 90.89 | 85.51 | 89.00 | 89.00 | -1.18% | 8,753 |
| Sep 22, 2026 | 90.00 | 91.50 | 85.30 | 90.06 | 90.06 | 2.39% | 6,801 |
| Sep 21, 2026 | 91.98 | 91.99 | 85.00 | 87.96 | 87.96 | 0.78% | 2,020 |
| Sep 18, 2026 | 89.95 | 89.95 | 85.05 | 87.28 | 87.28 | 0.56% | 1,654 |
| Sep 17, 2026 | 86.97 | 86.97 | 84.40 | 86.79 | 86.79 | 3.67% | 123 |
| Sep 16, 2026 | 91.60 | 93.00 | 68.88 | 83.72 | 83.72 | -2.76% | 2,735 |
| Sep 15, 2026 | 88.00 | 88.00 | 85.00 | 86.10 | 86.10 | -2.09% | 668 |
| Sep 11, 2026 | 88.51 | 89.99 | 80.30 | 87.94 | 87.94 | -0.15% | 2,567 |
| Sep 10, 2026 | 88.66 | 91.89 | 88.00 | 88.07 | 88.07 | -0.67% | 1,842 |
| Sep 9, 2026 | 88.00 | 90.00 | 88.00 | 88.66 | 88.66 | 0.56% | 941 |
| Sep 8, 2026 | 93.00 | 93.00 | 87.31 | 88.17 | 88.17 | -1.68% | 1,123 |
| Sep 7, 2026 | 93.95 | 93.95 | 88.00 | 89.68 | 89.68 | 1.82% | 2,950 |
| Sep 4, 2026 | 92.21 | 99.00 | 87.10 | 88.08 | 88.08 | -2.57% | 2,343 |
| Sep 3, 2026 | 88.66 | 93.00 | 88.66 | 90.40 | 90.40 | 1.96% | 934 |
| Sep 2, 2026 | 90.00 | 90.00 | 87.34 | 88.66 | 88.66 | -0.47% | 1,028 |
| Sep 1, 2026 | 86.60 | 93.75 | 86.60 | 89.08 | 89.08 | 2.90% | 4,669 |
| Aug 31, 2026 | 88.25 | 90.50 | 86.00 | 86.57 | 86.57 | -1.96% | 1,040 |
| Aug 28, 2026 | 91.67 | 94.99 | 86.38 | 88.30 | 88.30 | -1.27% | 2,791 |