RIR Power Electronics Limited RIR
NSE · India · Electronic Technology
INR 176.90-7.20 (-3.91%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 176.97 | -3.87% | INR 184.90 | INR 186.00 | INR 172.89 | 747.75K |
| 2026-09-30 | INR 184.10 | -2.12% | INR 190.00 | INR 197.90 | INR 183.11 | 2.67M |
| 2026-09-29 | INR 188.08 | +1.00% | INR 186.21 | INR 191.00 | INR 182.75 | 588.04K |
| 2026-09-28 | INR 186.21 | -0.96% | INR 188.03 | INR 188.94 | INR 183.01 | 596.77K |
| 2026-09-25 | INR 188.01 | +2.16% | INR 183.85 | INR 193.88 | INR 181.70 | 2.08M |
| 2026-09-24 | INR 184.03 | -3.01% | INR 187.99 | INR 191.21 | INR 182.22 | 636.44K |
| 2026-09-23 | INR 189.75 | -0.94% | INR 191.37 | INR 193.00 | INR 188.00 | 501.11K |
| 2026-09-22 | INR 191.56 | -1.49% | INR 196.00 | INR 199.75 | INR 188.87 | 1.08M |
| 2026-09-21 | INR 194.45 | -2.25% | INR 201.00 | INR 204.39 | INR 191.72 | 1.43M |
| 2026-09-18 | INR 198.93 | +0.66% | INR 203.00 | INR 213.94 | INR 196.20 | 14.82M |
| 2026-09-17 | INR 197.63 | +9.93% | INR 194.74 | INR 207.71 | INR 186.51 | 36.39M |
| 2026-09-16 | INR 179.77 | +4.82% | INR 172.00 | INR 184.00 | INR 164.11 | 1.02M |
| 2026-09-15 | INR 171.50 | -3.25% | INR 180.00 | INR 181.00 | INR 170.27 | 512.75K |
| 2026-09-14 | INR 177.26 | 0.00% | INR 177.26 | INR 177.26 | INR 177.26 | 0 |
| 2026-09-11 | INR 177.26 | -0.07% | INR 177.99 | INR 181.00 | INR 172.61 | 353.20K |
| 2026-09-10 | INR 177.38 | -4.07% | INR 184.01 | INR 191.10 | INR 176.05 | 2.17M |
| 2026-09-09 | INR 184.90 | +0.58% | INR 185.00 | INR 191.50 | INR 181.82 | 932.07K |
| 2026-09-08 | INR 183.84 | -4.23% | INR 191.16 | INR 193.01 | INR 179.07 | 1.45M |
| 2026-09-07 | INR 191.95 | +13.00% | INR 175.04 | INR 203.83 | INR 175.04 | 11.23M |
| 2026-09-04 | INR 169.86 | +7.79% | INR 158.00 | INR 175.45 | INR 158.00 | 335.33K |
| 2026-09-03 | INR 157.58 | -0.07% | INR 160.00 | INR 162.77 | INR 154.00 | 505.06K |
| 2026-09-02 | INR 157.69 | +0.12% | INR 158.44 | INR 159.00 | INR 154.00 | 78.63K |
| 2026-09-01 | INR 157.50 | -1.11% | INR 160.45 | INR 160.46 | INR 156.05 | 78.86K |
| 2026-08-31 | INR 159.27 | -0.35% | INR 160.97 | INR 161.60 | INR 157.92 | 96.90K |
| 2026-08-28 | INR 159.83 | -1.47% | INR 162.58 | INR 163.99 | INR 158.00 | 180.96K |
| 2026-08-27 | INR 162.21 | -1.37% | INR 165.44 | INR 166.90 | INR 161.00 | 92.18K |
| 2026-08-26 | INR 164.46 | +0.95% | INR 162.16 | INR 167.00 | INR 161.50 | 85.49K |
| 2026-08-25 | INR 162.92 | -0.76% | INR 165.39 | INR 166.88 | INR 162.17 | 77.11K |
| 2026-08-24 | INR 164.17 | -0.46% | INR 166.70 | INR 169.62 | INR 162.50 | 89.58K |
| 2026-08-21 | INR 164.93 | +0.33% | INR 166.99 | INR 166.99 | INR 164.26 | 50.96K |
| 2026-08-20 | INR 164.38 | -1.11% | INR 169.00 | INR 169.00 | INR 163.10 | 135.27K |
| 2026-08-19 | INR 166.23 | -2.42% | INR 170.30 | INR 170.30 | INR 165.00 | 129.46K |
| 2026-08-18 | INR 170.35 | -2.06% | INR 176.80 | INR 176.80 | INR 168.00 | 139.58K |
| 2026-08-17 | INR 173.94 | +5.19% | INR 169.69 | INR 178.00 | INR 165.55 | 524.24K |
| 2026-08-14 | INR 165.36 | -0.77% | INR 167.95 | INR 168.62 | INR 163.21 | 165.64K |
| 2026-08-13 | INR 166.64 | -5.75% | INR 175.80 | INR 175.90 | INR 165.40 | 326.63K |
| 2026-08-12 | INR 176.80 | +0.38% | INR 178.97 | INR 185.15 | INR 172.25 | 673.72K |
| 2026-08-11 | INR 176.13 | +11.50% | INR 165.00 | INR 185.99 | INR 164.00 | 2.17M |
| 2026-08-10 | INR 157.96 | -2.16% | INR 162.58 | INR 162.58 | INR 156.76 | 74.84K |
| 2026-08-07 | INR 161.44 | +0.87% | INR 161.00 | INR 162.99 | INR 159.80 | 86.58K |
| 2026-08-06 | INR 160.05 | +0.28% | INR 161.85 | INR 161.85 | INR 159.00 | 48.78K |
| 2026-08-05 | INR 159.60 | +0.21% | INR 159.26 | INR 160.99 | INR 156.05 | 101.79K |
| 2026-08-04 | INR 159.26 | +0.01% | INR 160.43 | INR 161.20 | INR 158.00 | 63.90K |
| 2026-08-03 | INR 159.25 | +0.20% | INR 161.95 | INR 163.44 | INR 157.17 | 117.10K |
| 2026-07-31 | INR 158.93 | +1.29% | INR 159.78 | INR 160.49 | INR 157.13 | 61.82K |
| 2026-07-30 | INR 156.91 | -1.48% | INR 161.88 | INR 161.88 | INR 156.16 | 40.13K |
| 2026-07-29 | INR 159.26 | +2.60% | INR 156.78 | INR 161.00 | INR 156.00 | 106.81K |
| 2026-07-28 | INR 155.23 | -1.26% | INR 157.99 | INR 159.65 | INR 154.30 | 101.95K |
| 2026-07-27 | INR 157.21 | -0.19% | INR 157.57 | INR 161.99 | INR 156.70 | 41.73K |
| 2026-07-24 | INR 157.51 | -0.10% | INR 157.00 | INR 158.00 | INR 155.10 | 56.56K |
| 2026-07-23 | INR 157.66 | -1.67% | INR 161.01 | INR 161.84 | INR 157.00 | 64.42K |
| 2026-07-22 | INR 160.33 | -1.54% | INR 164.60 | INR 165.00 | INR 159.50 | 77.03K |
| 2026-07-21 | INR 162.84 | +1.45% | INR 160.92 | INR 164.70 | INR 160.52 | 80.78K |
| 2026-07-20 | INR 160.51 | +1.74% | INR 162.00 | INR 162.00 | INR 159.41 | 64.16K |
| 2026-07-17 | INR 157.76 | -3.77% | INR 165.00 | INR 167.70 | INR 157.00 | 253.21K |
| 2026-07-16 | INR 163.94 | — | INR 169.99 | INR 170.50 | INR 162.26 | 165.16K |