RTS Power Corporation Limited (BOM:531215)
India
· Delayed Price · Currency is INR 137.25
-3.01 (-2.15%)
At close: Apr 28, 2026
RTS Power Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 143.85 | 143.85 | 137.00 | 137.25 | 137.25 | -2.15% | 1,531 |
| Apr 27, 2026 | 141.95 | 142.85 | 138.32 | 140.26 | 140.26 | 2.16% | 1,889 |
| Apr 24, 2026 | 142.50 | 144.90 | 132.20 | 137.30 | 137.30 | -3.61% | 3,292 |
| Apr 23, 2026 | 145.50 | 145.50 | 138.01 | 142.44 | 142.44 | -0.38% | 1,332 |
| Apr 22, 2026 | 146.44 | 146.44 | 140.43 | 142.99 | 142.99 | -1.20% | 3,231 |
| Apr 21, 2026 | 139.00 | 150.00 | 135.00 | 144.72 | 144.72 | 3.57% | 18,937 |
| Apr 20, 2026 | 148.29 | 148.29 | 137.51 | 139.73 | 139.73 | -1.60% | 2,687 |
| Apr 17, 2026 | 139.39 | 143.00 | 134.00 | 142.00 | 142.00 | 3.21% | 14,017 |
| Apr 16, 2026 | 131.74 | 139.99 | 126.37 | 137.58 | 137.58 | 10.02% | 16,239 |
| Apr 15, 2026 | 118.01 | 126.49 | 116.00 | 125.05 | 125.05 | 7.46% | 12,038 |
| Apr 13, 2026 | 111.99 | 118.99 | 110.51 | 116.37 | 116.37 | 2.97% | 5,419 |
| Apr 10, 2026 | 111.99 | 115.89 | 109.61 | 113.01 | 113.01 | 3.90% | 5,386 |
| Apr 9, 2026 | 108.50 | 109.90 | 104.00 | 108.77 | 108.77 | 5.88% | 6,768 |
| Apr 8, 2026 | 109.40 | 109.99 | 101.00 | 102.73 | 102.73 | 0.53% | 6,474 |
| Apr 7, 2026 | 108.85 | 108.85 | 101.01 | 102.19 | 102.19 | 3.37% | 4,146 |
| Apr 6, 2026 | 97.28 | 101.25 | 94.01 | 98.86 | 98.86 | 2.13% | 3,063 |
| Apr 2, 2026 | 92.01 | 97.00 | 86.21 | 96.80 | 96.80 | 5.47% | 2,278 |
| Apr 1, 2026 | 83.30 | 91.80 | 83.30 | 91.78 | 91.78 | 13.73% | 2,536 |
| Mar 30, 2026 | 90.50 | 96.85 | 80.00 | 80.70 | 80.70 | -10.83% | 6,697 |
| Mar 27, 2026 | 93.25 | 100.05 | 90.15 | 90.50 | 90.50 | -2.48% | 15,907 |
| Mar 25, 2026 | 89.10 | 95.10 | 86.25 | 92.80 | 92.80 | 4.33% | 14,076 |
| Mar 24, 2026 | 95.00 | 95.00 | 88.05 | 88.95 | 88.95 | 2.01% | 18,428 |
| Mar 23, 2026 | 92.50 | 93.80 | 85.00 | 87.20 | 87.20 | -5.78% | 11,761 |
| Mar 20, 2026 | 98.05 | 99.95 | 91.65 | 92.55 | 92.55 | -5.32% | 21,398 |
| Mar 19, 2026 | 101.50 | 101.50 | 96.50 | 97.75 | 97.75 | -3.03% | 4,915 |
| Mar 18, 2026 | 102.00 | 105.80 | 99.00 | 100.80 | 100.80 | -1.13% | 5,469 |
| Mar 17, 2026 | 101.65 | 105.55 | 100.00 | 101.95 | 101.95 | 0.64% | 4,876 |
| Mar 16, 2026 | 99.80 | 102.00 | 97.60 | 101.30 | 101.30 | 1.50% | 2,153 |
| Mar 13, 2026 | 102.00 | 105.95 | 96.50 | 99.80 | 99.80 | -2.44% | 12,366 |
| Mar 12, 2026 | 101.00 | 105.85 | 101.00 | 102.30 | 102.30 | -2.29% | 2,271 |
| Mar 11, 2026 | 111.55 | 111.55 | 103.20 | 104.70 | 104.70 | -3.94% | 9,357 |
| Mar 10, 2026 | 112.00 | 112.55 | 106.50 | 109.00 | 109.00 | 1.21% | 1,994 |
| 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 |