RTS Power Corporation Limited (BOM:531215)
India
· Delayed Price · Currency is INR 107.70
-1.65 (-1.51%)
At close: Mar 9, 2026
RTS Power Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 107.05 | 111.70 | 105.10 | 107.70 | 107.70 | -1.51% | 3,955 |
| Mar 6, 2026 | 111.00 | 113.35 | 108.70 | 109.35 | 109.35 | -2.02% | 2,793 |
| Mar 5, 2026 | 112.00 | 116.50 | 105.00 | 111.60 | 111.60 | 1.73% | 13,609 |
| Mar 4, 2026 | 112.75 | 112.75 | 107.20 | 109.70 | 109.70 | -3.56% | 5,957 |
| Mar 2, 2026 | 111.70 | 118.00 | 108.50 | 113.75 | 113.75 | -6.11% | 3,261 |
| Feb 27, 2026 | 119.00 | 123.00 | 116.65 | 121.15 | 121.15 | 1.89% | 2,924 |
| Feb 26, 2026 | 118.05 | 122.90 | 117.45 | 118.90 | 118.90 | 0.72% | 3,868 |
| Feb 25, 2026 | 123.00 | 123.00 | 117.15 | 118.05 | 118.05 | -1.50% | 1,349 |
| Feb 24, 2026 | 122.10 | 123.00 | 119.00 | 119.85 | 119.85 | -1.48% | 4,599 |
| Feb 23, 2026 | 123.90 | 125.70 | 120.30 | 121.65 | 121.65 | -1.82% | 1,814 |
| Feb 20, 2026 | 120.00 | 124.60 | 120.00 | 123.90 | 123.90 | 1.47% | 1,530 |
| Feb 19, 2026 | 128.00 | 128.00 | 121.25 | 122.10 | 122.10 | -1.61% | 4,869 |
| Feb 18, 2026 | 122.75 | 125.90 | 120.00 | 124.10 | 124.10 | 1.18% | 4,059 |
| Feb 17, 2026 | 124.20 | 129.00 | 122.10 | 122.65 | 122.65 | -1.25% | 1,546 |
| Feb 16, 2026 | 129.50 | 131.75 | 123.10 | 124.20 | 124.20 | -1.70% | 3,462 |
| Feb 13, 2026 | 133.05 | 133.05 | 125.05 | 126.35 | 126.35 | -2.70% | 4,485 |
| Feb 12, 2026 | 131.70 | 133.95 | 125.00 | 129.85 | 129.85 | -0.61% | 1,525 |
| Feb 11, 2026 | 131.95 | 134.00 | 130.05 | 130.65 | 130.65 | -1.10% | 1,935 |
| Feb 10, 2026 | 125.40 | 133.35 | 122.10 | 132.10 | 132.10 | 2.72% | 5,083 |
| Feb 9, 2026 | 128.25 | 131.55 | 125.10 | 128.60 | 128.60 | 0.27% | 2,532 |
| Feb 6, 2026 | 126.30 | 130.50 | 118.50 | 128.25 | 128.25 | 1.87% | 5,667 |
| Feb 5, 2026 | 128.35 | 131.00 | 122.35 | 125.90 | 125.90 | -0.12% | 3,346 |
| Feb 4, 2026 | 124.55 | 131.00 | 118.85 | 126.05 | 126.05 | 4.43% | 7,105 |
| Feb 3, 2026 | 121.55 | 128.90 | 118.50 | 120.70 | 120.70 | 1.30% | 2,071 |
| Feb 2, 2026 | 119.45 | 126.00 | 117.05 | 119.15 | 119.15 | -0.75% | 5,731 |
| Feb 1, 2026 | 125.00 | 129.00 | 118.20 | 120.05 | 120.05 | -3.50% | 3,742 |
| Jan 30, 2026 | 129.00 | 130.00 | 122.05 | 124.40 | 124.40 | -2.66% | 3,513 |
| Jan 29, 2026 | 130.00 | 130.00 | 124.20 | 127.80 | 127.80 | 1.19% | 2,953 |
| Jan 28, 2026 | 129.90 | 129.90 | 124.00 | 126.30 | 126.30 | 0.48% | 3,827 |
| Jan 27, 2026 | 132.35 | 132.35 | 125.00 | 125.70 | 125.70 | -3.57% | 2,413 |
| Jan 23, 2026 | 130.00 | 133.65 | 130.00 | 130.35 | 130.35 | 0.58% | 623 |
| Jan 22, 2026 | 134.70 | 134.70 | 125.65 | 129.60 | 129.60 | 2.53% | 2,640 |
| Jan 21, 2026 | 134.50 | 134.50 | 123.00 | 126.40 | 126.40 | 0.36% | 2,795 |
| Jan 20, 2026 | 127.65 | 136.00 | 123.00 | 125.95 | 125.95 | -1.18% | 3,109 |
| Jan 19, 2026 | 132.90 | 132.90 | 125.15 | 127.45 | 127.45 | -2.64% | 2,049 |
| Jan 16, 2026 | 131.05 | 134.90 | 128.60 | 130.90 | 130.90 | -1.58% | 7,917 |
| Jan 14, 2026 | 137.80 | 137.80 | 131.50 | 133.00 | 133.00 | -0.23% | 1,048 |
| Jan 13, 2026 | 131.00 | 137.80 | 131.00 | 133.30 | 133.30 | 2.42% | 3,318 |
| Jan 12, 2026 | 143.50 | 143.50 | 126.30 | 130.15 | 130.15 | -5.82% | 9,318 |
| Jan 9, 2026 | 144.70 | 144.70 | 135.20 | 138.20 | 138.20 | -1.99% | 1,673 |
| Jan 8, 2026 | 141.45 | 146.65 | 140.35 | 141.00 | 141.00 | -0.32% | 1,971 |
| Jan 7, 2026 | 140.50 | 148.80 | 140.15 | 141.45 | 141.45 | -1.29% | 7,053 |
| Jan 6, 2026 | 152.00 | 152.00 | 140.70 | 143.30 | 143.30 | -5.44% | 8,891 |
| Jan 5, 2026 | 168.00 | 173.80 | 145.00 | 151.55 | 151.55 | -3.41% | 77,092 |
| Jan 2, 2026 | 134.95 | 156.90 | 133.00 | 156.90 | 156.90 | 20.00% | 61,327 |
| Jan 1, 2026 | 135.00 | 135.00 | 129.05 | 130.75 | 130.75 | -0.30% | 2,420 |
| Dec 31, 2025 | 138.00 | 138.00 | 130.30 | 131.15 | 131.15 | -0.23% | 2,467 |
| Dec 30, 2025 | 139.50 | 139.50 | 130.00 | 131.45 | 131.45 | -0.90% | 1,819 |
| Dec 29, 2025 | 140.50 | 140.50 | 129.10 | 132.65 | 132.65 | -1.23% | 1,199 |
| Dec 26, 2025 | 130.70 | 138.00 | 128.50 | 134.30 | 134.30 | 2.40% | 4,085 |
| Dec 24, 2025 | 136.95 | 136.95 | 130.00 | 131.15 | 131.15 | -1.54% | 2,250 |
| Dec 23, 2025 | 135.00 | 136.95 | 131.60 | 133.20 | 133.20 | -0.52% | 360 |
| Dec 22, 2025 | 140.00 | 140.00 | 130.10 | 133.90 | 133.90 | 4.36% | 2,293 |
| Dec 19, 2025 | 130.35 | 133.35 | 128.00 | 128.30 | 128.30 | -2.06% | 1,185 |
| Dec 18, 2025 | 132.05 | 134.65 | 129.10 | 131.00 | 131.00 | -1.39% | 764 |
| Dec 17, 2025 | 136.95 | 136.95 | 132.00 | 132.85 | 132.85 | -0.37% | 2,991 |
| Dec 16, 2025 | 136.50 | 141.80 | 129.20 | 133.35 | 133.35 | 1.33% | 2,363 |
| Dec 15, 2025 | 134.50 | 134.80 | 130.35 | 131.60 | 131.60 | -0.60% | 1,025 |
| Dec 12, 2025 | 133.90 | 133.90 | 130.25 | 132.40 | 132.40 | 0.15% | 1,773 |
| Dec 11, 2025 | 127.25 | 133.00 | 126.10 | 132.20 | 132.20 | 0.84% | 2,906 |
| Dec 10, 2025 | 133.95 | 133.95 | 129.00 | 131.10 | 131.10 | 1.98% | 2,869 |
| Dec 9, 2025 | 135.00 | 135.00 | 128.00 | 128.55 | 128.55 | -2.76% | 3,544 |
| Dec 8, 2025 | 137.80 | 139.85 | 132.00 | 132.20 | 132.20 | -4.55% | 2,994 |
| Dec 5, 2025 | 138.35 | 141.35 | 135.15 | 138.50 | 138.50 | -2.33% | 2,513 |
| Dec 4, 2025 | 143.90 | 143.90 | 138.00 | 141.80 | 141.80 | 0.71% | 795 |
| Dec 3, 2025 | 141.05 | 145.00 | 139.15 | 140.80 | 140.80 | -0.49% | 729 |
| Dec 2, 2025 | 138.20 | 143.50 | 138.20 | 141.50 | 141.50 | 1.43% | 1,318 |
| Dec 1, 2025 | 144.70 | 144.70 | 137.55 | 139.50 | 139.50 | -1.24% | 3,161 |
| Nov 28, 2025 | 139.70 | 147.00 | 139.00 | 141.25 | 141.25 | 1.11% | 3,400 |
| Nov 27, 2025 | 141.80 | 143.40 | 139.20 | 139.70 | 139.70 | -0.39% | 995 |
| Nov 26, 2025 | 143.80 | 143.80 | 138.75 | 140.25 | 140.25 | -0.21% | 2,084 |
| Nov 25, 2025 | 139.80 | 142.75 | 135.00 | 140.55 | 140.55 | 3.38% | 4,517 |
| Nov 24, 2025 | 147.70 | 147.70 | 130.00 | 135.95 | 135.95 | -6.82% | 9,130 |
| Nov 21, 2025 | 149.85 | 149.85 | 144.80 | 145.90 | 145.90 | -0.07% | 1,223 |
| Nov 20, 2025 | 152.70 | 152.70 | 145.10 | 146.00 | 146.00 | -2.05% | 4,316 |
| Nov 19, 2025 | 148.90 | 151.00 | 145.40 | 149.05 | 149.05 | 0.07% | 4,989 |
| Nov 18, 2025 | 153.95 | 153.95 | 145.15 | 148.95 | 148.95 | 0.91% | 3,639 |
| Nov 17, 2025 | 148.00 | 153.40 | 146.50 | 147.60 | 147.60 | -2.57% | 9,634 |
| Nov 14, 2025 | 151.00 | 153.45 | 146.60 | 151.50 | 151.50 | 0.97% | 2,600 |
| Nov 13, 2025 | 147.90 | 152.00 | 144.25 | 150.05 | 150.05 | 4.13% | 3,799 |
| Nov 12, 2025 | 140.10 | 149.70 | 140.10 | 144.10 | 144.10 | 0.24% | 2,057 |
| Nov 11, 2025 | 149.40 | 149.40 | 143.15 | 143.75 | 143.75 | -2.84% | 4,079 |
| Nov 10, 2025 | 145.00 | 150.00 | 145.00 | 147.95 | 147.95 | 2.03% | 2,748 |
| Nov 7, 2025 | 154.70 | 154.70 | 144.15 | 145.00 | 145.00 | -2.88% | 9,322 |
| Nov 6, 2025 | 151.80 | 151.80 | 146.35 | 149.30 | 149.30 | 0.47% | 6,645 |
| Nov 4, 2025 | 147.80 | 149.85 | 145.40 | 148.60 | 148.60 | 2.06% | 3,929 |
| Nov 3, 2025 | 145.50 | 154.80 | 141.00 | 145.60 | 145.60 | -2.80% | 15,918 |
| Oct 31, 2025 | 155.00 | 156.00 | 146.15 | 149.80 | 149.80 | 0.17% | 7,894 |
| Oct 30, 2025 | 157.90 | 157.90 | 148.50 | 149.55 | 149.55 | -5.23% | 10,332 |
| Oct 29, 2025 | 158.15 | 160.45 | 152.80 | 157.80 | 157.80 | -0.69% | 6,745 |
| Oct 28, 2025 | 162.90 | 162.90 | 154.35 | 158.90 | 158.90 | 0.82% | 3,411 |
| Oct 27, 2025 | 161.00 | 165.70 | 156.15 | 157.60 | 157.60 | -2.60% | 3,732 |
| Oct 24, 2025 | 170.95 | 170.95 | 161.00 | 161.80 | 161.80 | -2.32% | 8,634 |
| Oct 23, 2025 | 174.70 | 174.70 | 164.50 | 165.65 | 165.65 | -3.94% | 4,506 |
| Oct 21, 2025 | 168.85 | 175.00 | 168.85 | 172.45 | 172.45 | 1.65% | 4,164 |
| Oct 20, 2025 | 174.40 | 174.40 | 166.55 | 169.65 | 169.65 | -1.08% | 2,634 |
| Oct 17, 2025 | 169.15 | 175.00 | 166.00 | 171.50 | 171.50 | 0.68% | 7,250 |
| Oct 16, 2025 | 173.95 | 174.00 | 167.95 | 170.35 | 170.35 | 0.29% | 11,090 |
| Oct 15, 2025 | 169.45 | 174.50 | 166.55 | 169.85 | 169.85 | 2.50% | 14,992 |
| Oct 14, 2025 | 156.00 | 166.95 | 152.35 | 165.70 | 165.70 | 6.59% | 23,507 |