Reliance Power Limited RPOWER

NSE · India · Utilities

INR 19.42-0.27 (-1.37%)

Market open· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 19.41	-1.42%	INR 19.65	INR 19.99	INR 19.09	28.33M
2026-09-30	INR 19.69	-0.40%	INR 19.77	INR 20.39	INR 19.63	19.10M
2026-09-29	INR 19.77	-0.95%	INR 19.90	INR 20.15	INR 19.45	32.86M
2026-09-28	INR 19.96	-2.97%	INR 20.50	INR 20.56	INR 19.80	15.33M
2026-09-25	INR 20.57	-0.48%	INR 20.70	INR 20.75	INR 20.29	14.61M
2026-09-24	INR 20.67	-1.71%	INR 21.00	INR 21.01	INR 20.58	12.60M
2026-09-23	INR 21.03	+0.67%	INR 20.81	INR 21.30	INR 20.81	18.43M
2026-09-22	INR 20.89	-0.52%	INR 21.02	INR 21.32	INR 20.82	15.22M
2026-09-21	INR 21.00	-0.62%	INR 21.00	INR 21.82	INR 20.95	21.40M
2026-09-18	INR 21.13	+0.38%	INR 21.05	INR 21.32	INR 20.90	21.88M
2026-09-17	INR 21.05	+1.30%	INR 20.88	INR 21.40	INR 20.78	14.29M
2026-09-16	INR 20.78	-1.19%	INR 21.03	INR 21.18	INR 20.51	18.91M
2026-09-15	INR 21.03	-2.55%	INR 21.60	INR 21.74	INR 20.90	17.70M
2026-09-14	INR 21.58	0.00%	INR 21.58	INR 21.58	INR 21.58	0
2026-09-11	INR 21.58	-1.19%	INR 21.70	INR 21.77	INR 21.41	14.64M
2026-09-10	INR 21.84	-0.77%	INR 22.14	INR 22.28	INR 21.76	14.93M
2026-09-09	INR 22.01	+1.38%	INR 21.69	INR 22.90	INR 21.62	72.14M
2026-09-08	INR 21.71	-1.05%	INR 22.02	INR 22.04	INR 21.57	14.97M
2026-09-07	INR 21.94	-0.63%	INR 22.08	INR 22.52	INR 21.73	19.79M
2026-09-04	INR 22.08	+0.23%	INR 22.11	INR 22.32	INR 22.04	13.52M
2026-09-03	INR 22.03	-0.09%	INR 22.16	INR 22.51	INR 21.97	11.00M
2026-09-02	INR 22.05	-0.94%	INR 22.13	INR 22.18	INR 21.80	10.03M
2026-09-01	INR 22.26	+0.77%	INR 22.11	INR 22.65	INR 22.01	14.83M
2026-08-31	INR 22.09	-1.60%	INR 22.45	INR 22.45	INR 21.92	11.43M
2026-08-28	INR 22.45	-1.14%	INR 22.82	INR 22.88	INR 22.39	10.85M
2026-08-27	INR 22.71	+0.04%	INR 22.70	INR 22.93	INR 22.60	11.09M
2026-08-26	INR 22.70	0.00%	INR 22.53	INR 22.95	INR 22.53	10.21M
2026-08-25	INR 22.70	-1.69%	INR 23.00	INR 23.09	INR 22.59	12.12M
2026-08-24	INR 23.09	-1.54%	INR 23.64	INR 23.80	INR 23.01	23.91M
2026-08-21	INR 23.45	+5.87%	INR 22.30	INR 23.80	INR 22.07	63.81M
2026-08-20	INR 22.15	+2.07%	INR 21.99	INR 22.63	INR 21.90	27.89M
2026-08-19	INR 21.70	-3.34%	INR 22.40	INR 22.41	INR 21.51	17.83M
2026-08-18	INR 22.45	-1.19%	INR 22.53	INR 22.74	INR 22.37	13.06M
2026-08-17	INR 22.72	-1.13%	INR 23.06	INR 23.13	INR 22.32	22.51M
2026-08-14	INR 22.98	-1.03%	INR 23.30	INR 23.40	INR 22.91	11.98M
2026-08-13	INR 23.22	-0.68%	INR 23.35	INR 23.59	INR 23.20	11.31M
2026-08-12	INR 23.38	-1.02%	INR 23.72	INR 23.80	INR 23.30	15.26M
2026-08-11	INR 23.62	-1.42%	INR 23.90	INR 24.04	INR 23.55	16.18M
2026-08-10	INR 23.96	-1.56%	INR 24.34	INR 24.37	INR 23.77	19.18M
2026-08-07	INR 24.34	+0.41%	INR 24.42	INR 25.30	INR 24.22	50.55M
2026-08-06	INR 24.24	+0.29%	INR 24.26	INR 24.58	INR 24.06	18.24M
2026-08-05	INR 24.17	+0.42%	INR 24.15	INR 24.60	INR 24.01	16.68M
2026-08-04	INR 24.07	+0.84%	INR 23.92	INR 24.35	INR 23.77	17.35M
2026-08-03	INR 23.87	+1.96%	INR 23.56	INR 24.57	INR 23.56	31.02M
2026-07-31	INR 23.41	+0.34%	INR 23.50	INR 23.68	INR 23.20	15.62M
2026-07-30	INR 23.33	-0.98%	INR 23.58	INR 23.62	INR 23.25	12.24M
2026-07-29	INR 23.56	+0.43%	INR 23.46	INR 23.97	INR 23.45	12.00M
2026-07-28	INR 23.46	-1.26%	INR 23.76	INR 23.80	INR 23.41	11.76M
2026-07-27	INR 23.76	-1.25%	INR 24.06	INR 24.18	INR 23.51	18.16M
2026-07-24	INR 24.06	+2.65%	INR 23.86	INR 24.40	INR 23.14	23.58M
2026-07-23	INR 23.44	-3.02%	INR 24.10	INR 24.15	INR 23.10	19.04M
2026-07-22	INR 24.17	-0.53%	INR 24.35	INR 24.40	INR 24.05	12.38M
2026-07-21	INR 24.30	-0.08%	INR 24.31	INR 24.59	INR 24.25	11.12M
2026-07-20	INR 24.32	-0.49%	INR 24.30	INR 24.58	INR 24.13	16.58M
2026-07-17	INR 24.44	-0.61%	INR 24.79	INR 24.80	INR 24.20	15.89M
2026-07-16	INR 24.59	+1.07%	INR 24.45	INR 25.40	INR 24.25	30.30M
2026-07-15	INR 24.33	-0.77%	INR 24.61	INR 24.74	INR 24.25	19.35M
2026-07-14	INR 24.52	-1.84%	INR 24.77	INR 25.07	INR 24.45	20.84M
2026-07-13	INR 24.98	-0.56%	INR 24.83	INR 25.25	INR 24.51	24.10M
2026-07-10	INR 25.12	+1.33%	INR 25.05	INR 25.51	INR 25.03	22.12M
2026-07-09	INR 24.79	+0.65%	INR 24.40	INR 25.05	INR 24.30	25.15M
2026-07-08	INR 24.63	-1.32%	INR 24.90	INR 25.40	INR 24.35	39.46M
2026-07-07	INR 24.96	-1.11%	INR 25.25	INR 25.49	INR 24.80	24.32M
2026-07-06	INR 25.24	-1.79%	INR 25.65	INR 25.65	INR 25.12	22.79M
2026-07-03	INR 25.70	-3.02%	INR 26.90	INR 26.90	INR 25.60	52.12M
2026-07-02	INR 26.50	-2.47%	INR 27.48	INR 27.75	INR 26.38	71.38M
2026-07-01	INR 27.17	+9.38%	INR 25.14	INR 29.40	INR 24.97	347.94M
2026-06-30	INR 24.84	+2.90%	INR 24.20	INR 25.30	INR 24.20	42.65M
2026-06-29	INR 24.14	-2.97%	INR 24.80	INR 24.83	INR 24.01	27.46M
2026-06-26	INR 24.88	0.00%	INR 24.88	INR 24.88	INR 24.88	0
2026-06-25	INR 24.88	-1.23%	INR 25.43	INR 25.58	INR 24.82	22.99M
2026-06-24	INR 25.19	-2.55%	INR 25.90	INR 26.04	INR 25.10	32.05M
2026-06-23	INR 25.85	-2.38%	INR 26.61	INR 26.64	INR 25.75	33.13M
2026-06-22	INR 26.48	+1.46%	INR 26.42	INR 27.19	INR 26.30	43.96M
2026-06-19	INR 26.10	-2.10%	INR 26.60	INR 26.85	INR 26.02	33.99M
2026-06-18	INR 26.66	-0.71%	INR 26.98	INR 27.35	INR 26.56	23.27M
2026-06-17	INR 26.85	-0.56%	INR 27.10	INR 27.35	INR 26.66	37.98M
2026-06-16	INR 27.00	+1.35%	INR 26.91	INR 27.27	INR 26.66	28.76M
2026-06-15	INR 26.64	+0.11%	INR 27.03	INR 27.63	INR 26.45	32.44M
2026-06-12	INR 26.61	+3.46%	INR 26.20	INR 26.76	INR 26.01	36.20M
2026-06-11	INR 25.72	-3.56%	INR 26.45	INR 26.48	INR 25.51	36.56M
2026-06-10	INR 26.67	-4.00%	INR 27.70	INR 28.10	INR 26.32	40.89M
2026-06-09	INR 27.78	+1.94%	INR 27.60	INR 27.90	INR 26.90	42.15M
2026-06-08	INR 27.25	-4.69%	INR 28.23	INR 28.74	INR 26.86	44.63M
2026-06-05	INR 28.59	+4.38%	INR 27.44	INR 28.94	INR 27.38	66.25M
2026-06-04	INR 27.39	+1.14%	INR 26.95	INR 27.86	INR 26.75	33.32M
2026-06-03	INR 27.08	+0.41%	INR 27.05	INR 27.20	INR 26.28	28.99M
2026-06-02	INR 26.97	+0.78%	INR 26.72	INR 27.10	INR 26.25	33.82M
2026-06-01	INR 26.76	-3.18%	INR 28.00	INR 28.16	INR 26.51	35.42M
2026-05-29	INR 27.64	-0.04%	INR 28.00	INR 28.75	INR 27.38	50.90M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 19.41	-1.42%	INR 19.65	INR 19.99	INR 19.09	28.33M
2026-09-30	INR 19.69	-0.40%	INR 19.77	INR 20.39	INR 19.63	19.10M
2026-09-29	INR 19.77	-0.95%	INR 19.90	INR 20.15	INR 19.45	32.86M
2026-09-28	INR 19.96	-2.97%	INR 20.50	INR 20.56	INR 19.80	15.33M
2026-09-25	INR 20.57	-0.48%	INR 20.70	INR 20.75	INR 20.29	14.61M
2026-09-24	INR 20.67	-1.71%	INR 21.00	INR 21.01	INR 20.58	12.60M
2026-09-23	INR 21.03	+0.67%	INR 20.81	INR 21.30	INR 20.81	18.43M
2026-09-22	INR 20.89	-0.52%	INR 21.02	INR 21.32	INR 20.82	15.22M
2026-09-21	INR 21.00	-0.62%	INR 21.00	INR 21.82	INR 20.95	21.40M
2026-09-18	INR 21.13	+0.38%	INR 21.05	INR 21.32	INR 20.90	21.88M
2026-09-17	INR 21.05	+1.30%	INR 20.88	INR 21.40	INR 20.78	14.29M
2026-09-16	INR 20.78	-1.19%	INR 21.03	INR 21.18	INR 20.51	18.91M
2026-09-15	INR 21.03	-2.55%	INR 21.60	INR 21.74	INR 20.90	17.70M
2026-09-14	INR 21.58	0.00%	INR 21.58	INR 21.58	INR 21.58	0
2026-09-11	INR 21.58	-1.19%	INR 21.70	INR 21.77	INR 21.41	14.64M
2026-09-10	INR 21.84	-0.77%	INR 22.14	INR 22.28	INR 21.76	14.93M
2026-09-09	INR 22.01	+1.38%	INR 21.69	INR 22.90	INR 21.62	72.14M
2026-09-08	INR 21.71	-1.05%	INR 22.02	INR 22.04	INR 21.57	14.97M
2026-09-07	INR 21.94	-0.63%	INR 22.08	INR 22.52	INR 21.73	19.79M
2026-09-04	INR 22.08	+0.23%	INR 22.11	INR 22.32	INR 22.04	13.52M
2026-09-03	INR 22.03	-0.09%	INR 22.16	INR 22.51	INR 21.97	11.00M
2026-09-02	INR 22.05	-0.94%	INR 22.13	INR 22.18	INR 21.80	10.03M
2026-09-01	INR 22.26	+0.77%	INR 22.11	INR 22.65	INR 22.01	14.83M
2026-08-31	INR 22.09	-1.60%	INR 22.45	INR 22.45	INR 21.92	11.43M
2026-08-28	INR 22.45	-1.14%	INR 22.82	INR 22.88	INR 22.39	10.85M
2026-08-27	INR 22.71	+0.04%	INR 22.70	INR 22.93	INR 22.60	11.09M
2026-08-26	INR 22.70	0.00%	INR 22.53	INR 22.95	INR 22.53	10.21M
2026-08-25	INR 22.70	-1.69%	INR 23.00	INR 23.09	INR 22.59	12.12M
2026-08-24	INR 23.09	-1.54%	INR 23.64	INR 23.80	INR 23.01	23.91M
2026-08-21	INR 23.45	+5.87%	INR 22.30	INR 23.80	INR 22.07	63.81M
2026-08-20	INR 22.15	+2.07%	INR 21.99	INR 22.63	INR 21.90	27.89M
2026-08-19	INR 21.70	-3.34%	INR 22.40	INR 22.41	INR 21.51	17.83M
2026-08-18	INR 22.45	-1.19%	INR 22.53	INR 22.74	INR 22.37	13.06M
2026-08-17	INR 22.72	-1.13%	INR 23.06	INR 23.13	INR 22.32	22.51M
2026-08-14	INR 22.98	-1.03%	INR 23.30	INR 23.40	INR 22.91	11.98M
2026-08-13	INR 23.22	-0.68%	INR 23.35	INR 23.59	INR 23.20	11.31M
2026-08-12	INR 23.38	-1.02%	INR 23.72	INR 23.80	INR 23.30	15.26M
2026-08-11	INR 23.62	-1.42%	INR 23.90	INR 24.04	INR 23.55	16.18M
2026-08-10	INR 23.96	-1.56%	INR 24.34	INR 24.37	INR 23.77	19.18M
2026-08-07	INR 24.34	+0.41%	INR 24.42	INR 25.30	INR 24.22	50.55M
2026-08-06	INR 24.24	+0.29%	INR 24.26	INR 24.58	INR 24.06	18.24M
2026-08-05	INR 24.17	+0.42%	INR 24.15	INR 24.60	INR 24.01	16.68M
2026-08-04	INR 24.07	+0.84%	INR 23.92	INR 24.35	INR 23.77	17.35M
2026-08-03	INR 23.87	+1.96%	INR 23.56	INR 24.57	INR 23.56	31.02M
2026-07-31	INR 23.41	+0.34%	INR 23.50	INR 23.68	INR 23.20	15.62M
2026-07-30	INR 23.33	-0.98%	INR 23.58	INR 23.62	INR 23.25	12.24M
2026-07-29	INR 23.56	+0.43%	INR 23.46	INR 23.97	INR 23.45	12.00M
2026-07-28	INR 23.46	-1.26%	INR 23.76	INR 23.80	INR 23.41	11.76M
2026-07-27	INR 23.76	-1.25%	INR 24.06	INR 24.18	INR 23.51	18.16M
2026-07-24	INR 24.06	+2.65%	INR 23.86	INR 24.40	INR 23.14	23.58M
2026-07-23	INR 23.44	-3.02%	INR 24.10	INR 24.15	INR 23.10	19.04M
2026-07-22	INR 24.17	-0.53%	INR 24.35	INR 24.40	INR 24.05	12.38M
2026-07-21	INR 24.30	-0.08%	INR 24.31	INR 24.59	INR 24.25	11.12M
2026-07-20	INR 24.32	-0.49%	INR 24.30	INR 24.58	INR 24.13	16.58M
2026-07-17	INR 24.44	-0.61%	INR 24.79	INR 24.80	INR 24.20	15.89M
2026-07-16	INR 24.59	+1.07%	INR 24.45	INR 25.40	INR 24.25	30.30M
2026-07-15	INR 24.33	-0.77%	INR 24.61	INR 24.74	INR 24.25	19.35M
2026-07-14	INR 24.52	-1.84%	INR 24.77	INR 25.07	INR 24.45	20.84M
2026-07-13	INR 24.98	-0.56%	INR 24.83	INR 25.25	INR 24.51	24.10M
2026-07-10	INR 25.12	+1.33%	INR 25.05	INR 25.51	INR 25.03	22.12M
2026-07-09	INR 24.79	+0.65%	INR 24.40	INR 25.05	INR 24.30	25.15M
2026-07-08	INR 24.63	-1.32%	INR 24.90	INR 25.40	INR 24.35	39.46M
2026-07-07	INR 24.96	-1.11%	INR 25.25	INR 25.49	INR 24.80	24.32M
2026-07-06	INR 25.24	-1.79%	INR 25.65	INR 25.65	INR 25.12	22.79M
2026-07-03	INR 25.70	-3.02%	INR 26.90	INR 26.90	INR 25.60	52.12M
2026-07-02	INR 26.50	-2.47%	INR 27.48	INR 27.75	INR 26.38	71.38M
2026-07-01	INR 27.17	+9.38%	INR 25.14	INR 29.40	INR 24.97	347.94M
2026-06-30	INR 24.84	+2.90%	INR 24.20	INR 25.30	INR 24.20	42.65M
2026-06-29	INR 24.14	-2.97%	INR 24.80	INR 24.83	INR 24.01	27.46M
2026-06-26	INR 24.88	0.00%	INR 24.88	INR 24.88	INR 24.88	0
2026-06-25	INR 24.88	-1.23%	INR 25.43	INR 25.58	INR 24.82	22.99M
2026-06-24	INR 25.19	-2.55%	INR 25.90	INR 26.04	INR 25.10	32.05M
2026-06-23	INR 25.85	-2.38%	INR 26.61	INR 26.64	INR 25.75	33.13M
2026-06-22	INR 26.48	+1.46%	INR 26.42	INR 27.19	INR 26.30	43.96M
2026-06-19	INR 26.10	-2.10%	INR 26.60	INR 26.85	INR 26.02	33.99M
2026-06-18	INR 26.66	-0.71%	INR 26.98	INR 27.35	INR 26.56	23.27M
2026-06-17	INR 26.85	-0.56%	INR 27.10	INR 27.35	INR 26.66	37.98M
2026-06-16	INR 27.00	+1.35%	INR 26.91	INR 27.27	INR 26.66	28.76M
2026-06-15	INR 26.64	+0.11%	INR 27.03	INR 27.63	INR 26.45	32.44M
2026-06-12	INR 26.61	+3.46%	INR 26.20	INR 26.76	INR 26.01	36.20M
2026-06-11	INR 25.72	-3.56%	INR 26.45	INR 26.48	INR 25.51	36.56M
2026-06-10	INR 26.67	-4.00%	INR 27.70	INR 28.10	INR 26.32	40.89M
2026-06-09	INR 27.78	+1.94%	INR 27.60	INR 27.90	INR 26.90	42.15M
2026-06-08	INR 27.25	-4.69%	INR 28.23	INR 28.74	INR 26.86	44.63M
2026-06-05	INR 28.59	+4.38%	INR 27.44	INR 28.94	INR 27.38	66.25M
2026-06-04	INR 27.39	+1.14%	INR 26.95	INR 27.86	INR 26.75	33.32M
2026-06-03	INR 27.08	+0.41%	INR 27.05	INR 27.20	INR 26.28	28.99M
2026-06-02	INR 26.97	+0.78%	INR 26.72	INR 27.10	INR 26.25	33.82M
2026-06-01	INR 26.76	-3.18%	INR 28.00	INR 28.16	INR 26.51	35.42M
2026-05-29	INR 27.64	-0.04%	INR 28.00	INR 28.75	INR 27.38	50.90M