RattanIndia Power Limited RTNPOWER
NSE · India · Utilities
INR 6.78-0.11 (-1.60%)
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 6.74 | -2.18% | INR 6.82 | INR 6.83 | INR 6.66 | 13.43M |
| 2026-09-30 | INR 6.89 | +0.29% | INR 6.80 | INR 6.98 | INR 6.80 | 10.51M |
| 2026-09-29 | INR 6.87 | +0.15% | INR 6.86 | INR 6.91 | INR 6.71 | 16.03M |
| 2026-09-28 | INR 6.86 | -2.00% | INR 7.04 | INR 7.04 | INR 6.85 | 13.06M |
| 2026-09-25 | INR 7.00 | -0.28% | INR 7.02 | INR 7.05 | INR 6.88 | 14.38M |
| 2026-09-24 | INR 7.02 | -1.27% | INR 7.11 | INR 7.12 | INR 7.00 | 13.60M |
| 2026-09-23 | INR 7.11 | +0.71% | INR 7.09 | INR 7.16 | INR 7.03 | 11.77M |
| 2026-09-22 | INR 7.06 | -0.70% | INR 7.11 | INR 7.21 | INR 7.05 | 13.56M |
| 2026-09-21 | INR 7.11 | -0.42% | INR 7.18 | INR 7.41 | INR 7.10 | 24.04M |
| 2026-09-18 | INR 7.14 | +1.13% | INR 7.06 | INR 7.19 | INR 7.01 | 19.17M |
| 2026-09-17 | INR 7.06 | +0.43% | INR 7.06 | INR 7.09 | INR 7.00 | 10.97M |
| 2026-09-16 | INR 7.03 | +0.57% | INR 6.99 | INR 7.22 | INR 6.96 | 29.12M |
| 2026-09-15 | INR 6.99 | -2.51% | INR 7.22 | INR 7.30 | INR 6.95 | 27.59M |
| 2026-09-14 | INR 7.17 | 0.00% | INR 7.17 | INR 7.17 | INR 7.17 | 0 |
| 2026-09-11 | INR 7.17 | -1.10% | INR 7.25 | INR 7.27 | INR 7.13 | 15.08M |
| 2026-09-10 | INR 7.25 | 0.00% | INR 7.27 | INR 7.35 | INR 7.20 | 14.70M |
| 2026-09-09 | INR 7.25 | -0.41% | INR 7.27 | INR 7.40 | INR 7.23 | 18.18M |
| 2026-09-08 | INR 7.28 | -0.55% | INR 7.30 | INR 7.31 | INR 7.22 | 12.66M |
| 2026-09-07 | INR 7.32 | -0.54% | INR 7.40 | INR 7.47 | INR 7.20 | 23.37M |
| 2026-09-04 | INR 7.36 | +1.66% | INR 7.24 | INR 7.39 | INR 7.23 | 13.60M |
| 2026-09-03 | INR 7.24 | -2.03% | INR 7.45 | INR 7.54 | INR 7.20 | 29.37M |
| 2026-09-02 | INR 7.39 | -0.81% | INR 7.46 | INR 7.48 | INR 7.30 | 15.14M |
| 2026-09-01 | INR 7.45 | -0.67% | INR 7.53 | INR 7.85 | INR 7.43 | 26.98M |
| 2026-08-31 | INR 7.50 | -5.66% | INR 7.97 | INR 8.13 | INR 7.39 | 126.88M |
| 2026-08-28 | INR 7.95 | +1.53% | INR 7.89 | INR 8.00 | INR 7.79 | 17.53M |
| 2026-08-27 | INR 7.83 | -1.51% | INR 7.98 | INR 8.00 | INR 7.80 | 13.45M |
| 2026-08-26 | INR 7.95 | +1.66% | INR 7.82 | INR 8.00 | INR 7.79 | 19.40M |
| 2026-08-25 | INR 7.82 | -0.51% | INR 7.88 | INR 7.90 | INR 7.75 | 13.45M |
| 2026-08-24 | INR 7.86 | -0.38% | INR 7.91 | INR 8.10 | INR 7.81 | 18.77M |
| 2026-08-21 | INR 7.89 | +1.54% | INR 7.78 | INR 7.95 | INR 7.74 | 18.03M |
| 2026-08-20 | INR 7.77 | -0.51% | INR 7.85 | INR 7.87 | INR 7.70 | 20.01M |
| 2026-08-19 | INR 7.81 | -3.82% | INR 8.10 | INR 8.11 | INR 7.79 | 24.11M |
| 2026-08-18 | INR 8.12 | -2.75% | INR 8.31 | INR 8.33 | INR 8.09 | 17.01M |
| 2026-08-17 | INR 8.35 | -1.18% | INR 8.45 | INR 8.48 | INR 8.31 | 9.91M |
| 2026-08-14 | INR 8.45 | -0.12% | INR 8.46 | INR 8.53 | INR 8.43 | 7.18M |
| 2026-08-13 | INR 8.46 | +0.12% | INR 8.45 | INR 8.55 | INR 8.42 | 9.77M |
| 2026-08-12 | INR 8.45 | -1.05% | INR 8.54 | INR 8.58 | INR 8.43 | 8.68M |
| 2026-08-11 | INR 8.54 | -1.39% | INR 8.64 | INR 8.70 | INR 8.51 | 8.19M |
| 2026-08-10 | INR 8.66 | -0.23% | INR 8.70 | INR 8.74 | INR 8.57 | 9.70M |
| 2026-08-07 | INR 8.68 | -1.03% | INR 8.74 | INR 8.80 | INR 8.63 | 8.90M |
| 2026-08-06 | INR 8.77 | +0.11% | INR 8.76 | INR 8.84 | INR 8.69 | 12.13M |
| 2026-08-05 | INR 8.76 | +0.23% | INR 8.73 | INR 8.94 | INR 8.71 | 12.59M |
| 2026-08-04 | INR 8.74 | -0.68% | INR 8.80 | INR 8.85 | INR 8.71 | 12.68M |
| 2026-08-03 | INR 8.80 | +1.03% | INR 8.75 | INR 8.95 | INR 8.67 | 18.18M |
| 2026-07-31 | INR 8.71 | +3.81% | INR 8.40 | INR 8.78 | INR 8.36 | 23.40M |
| 2026-07-30 | INR 8.39 | -1.29% | INR 8.50 | INR 8.52 | INR 8.37 | 7.83M |
| 2026-07-29 | INR 8.50 | -0.12% | INR 8.51 | INR 8.56 | INR 8.49 | 6.67M |
| 2026-07-28 | INR 8.51 | -1.39% | INR 8.70 | INR 8.70 | INR 8.45 | 8.70M |
| 2026-07-27 | INR 8.63 | 0.00% | INR 8.81 | INR 8.84 | INR 8.55 | 15.47M |
| 2026-07-24 | INR 8.63 | +1.05% | INR 8.52 | INR 9.19 | INR 8.40 | 24.27M |
| 2026-07-23 | INR 8.54 | -0.93% | INR 8.62 | INR 8.64 | INR 8.51 | 7.66M |
| 2026-07-22 | INR 8.62 | -2.60% | INR 8.85 | INR 8.87 | INR 8.57 | 11.04M |
| 2026-07-21 | INR 8.85 | +0.91% | INR 8.78 | INR 8.90 | INR 8.77 | 8.16M |
| 2026-07-20 | INR 8.77 | +0.69% | INR 8.72 | INR 8.82 | INR 8.60 | 10.93M |
| 2026-07-17 | INR 8.71 | -1.47% | INR 8.90 | INR 8.90 | INR 8.68 | 8.40M |
| 2026-07-16 | INR 8.84 | 0.00% | INR 8.86 | INR 9.02 | INR 8.79 | 12.18M |
| 2026-07-15 | INR 8.84 | -0.45% | INR 8.89 | INR 8.94 | INR 8.82 | 7.86M |
| 2026-07-14 | INR 8.88 | -1.55% | INR 9.04 | INR 9.05 | INR 8.86 | 7.76M |
| 2026-07-13 | INR 9.02 | +0.33% | INR 8.95 | INR 9.12 | INR 8.85 | 9.77M |
| 2026-07-10 | INR 8.99 | +1.93% | INR 8.85 | INR 9.02 | INR 8.85 | 9.23M |
| 2026-07-09 | INR 8.82 | +0.34% | INR 8.85 | INR 8.92 | INR 8.80 | 8.75M |
| 2026-07-08 | INR 8.79 | -1.24% | INR 8.88 | INR 8.92 | INR 8.69 | 14.26M |
| 2026-07-07 | INR 8.90 | -1.55% | INR 9.04 | INR 9.07 | INR 8.87 | 9.77M |
| 2026-07-06 | INR 9.04 | -1.31% | INR 9.16 | INR 9.19 | INR 9.01 | 7.71M |
| 2026-07-03 | INR 9.16 | -0.65% | INR 9.36 | INR 9.36 | INR 9.13 | 8.65M |
| 2026-07-02 | INR 9.22 | +0.55% | INR 9.22 | INR 9.27 | INR 9.19 | 10.88M |
| 2026-07-01 | INR 9.17 | +1.44% | INR 9.15 | INR 9.41 | INR 9.08 | 22.08M |
| 2026-06-30 | INR 9.04 | +0.33% | INR 9.07 | INR 9.10 | INR 9.01 | 7.11M |
| 2026-06-29 | INR 9.01 | -1.21% | INR 9.13 | INR 9.16 | INR 8.94 | 10.85M |
| 2026-06-26 | INR 9.12 | 0.00% | INR 9.12 | INR 9.12 | INR 9.12 | 0 |
| 2026-06-25 | INR 9.12 | -1.62% | INR 9.31 | INR 9.33 | INR 9.03 | 11.33M |
| 2026-06-24 | INR 9.27 | +0.22% | INR 9.25 | INR 9.34 | INR 9.13 | 9.65M |
| 2026-06-23 | INR 9.25 | -1.91% | INR 9.45 | INR 9.47 | INR 9.18 | 11.85M |
| 2026-06-22 | INR 9.43 | +0.64% | INR 9.38 | INR 9.64 | INR 9.38 | 13.39M |
| 2026-06-19 | INR 9.37 | +0.64% | INR 9.29 | INR 9.50 | INR 9.23 | 10.42M |
| 2026-06-18 | INR 9.31 | -0.43% | INR 9.41 | INR 9.48 | INR 9.27 | 10.02M |
| 2026-06-17 | INR 9.35 | -0.85% | INR 9.51 | INR 9.51 | INR 9.33 | 10.20M |
| 2026-06-16 | INR 9.43 | -0.84% | INR 9.60 | INR 9.63 | INR 9.36 | 11.88M |
| 2026-06-15 | INR 9.51 | +2.92% | INR 9.50 | INR 9.74 | INR 9.47 | 18.30M |
| 2026-06-12 | INR 9.24 | +2.90% | INR 9.02 | INR 9.27 | INR 9.00 | 12.46M |
| 2026-06-11 | INR 8.98 | -2.29% | INR 9.15 | INR 9.19 | INR 8.96 | 10.69M |
| 2026-06-10 | INR 9.19 | -2.65% | INR 9.45 | INR 9.54 | INR 9.14 | 13.04M |
| 2026-06-09 | INR 9.44 | -0.21% | INR 9.47 | INR 9.60 | INR 9.41 | 13.71M |
| 2026-06-08 | INR 9.46 | -2.87% | INR 9.69 | INR 9.75 | INR 9.41 | 15.00M |
| 2026-06-05 | INR 9.74 | +0.41% | INR 9.70 | INR 10.05 | INR 9.70 | 21.20M |
| 2026-06-04 | INR 9.70 | +1.57% | INR 9.54 | INR 10.15 | INR 9.46 | 36.39M |
| 2026-06-03 | INR 9.55 | -0.83% | INR 9.63 | INR 9.67 | INR 9.35 | 14.82M |
| 2026-06-02 | INR 9.63 | +1.37% | INR 9.50 | INR 9.80 | INR 9.26 | 17.51M |
| 2026-06-01 | INR 9.50 | -3.65% | INR 10.10 | INR 10.15 | INR 9.45 | 21.66M |
| 2026-05-29 | INR 9.86 | +0.20% | INR 9.99 | INR 10.18 | INR 9.79 | 33.22M |