Reliance Power Limited (BOM:532939)
India
· Delayed Price · Currency is INR 37.69
-0.51 (-1.34%)
At close: Dec 5, 2025
Reliance Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.21 | 38.28 | 37.40 | 37.69 | 37.69 | -1.34% | 2,266,159 |
| Dec 4, 2025 | 39.15 | 39.15 | 37.90 | 38.20 | 38.20 | -0.49% | 2,451,731 |
| Dec 3, 2025 | 38.80 | 39.08 | 38.05 | 38.39 | 38.39 | -1.46% | 11,344,260 |
| Dec 2, 2025 | 38.75 | 39.62 | 38.47 | 38.96 | 38.96 | 0.10% | 3,024,372 |
| Dec 1, 2025 | 39.76 | 40.13 | 38.82 | 38.92 | 38.92 | -2.58% | 3,266,209 |
| Nov 28, 2025 | 39.95 | 40.45 | 39.21 | 39.95 | 39.95 | -0.70% | 4,729,926 |
| Nov 27, 2025 | 40.18 | 40.79 | 39.50 | 40.23 | 40.23 | 1.93% | 6,267,822 |
| Nov 26, 2025 | 37.27 | 39.78 | 37.21 | 39.47 | 39.47 | 6.07% | 9,962,128 |
| Nov 25, 2025 | 37.05 | 37.86 | 36.86 | 37.21 | 37.21 | 0.49% | 2,481,645 |
| Nov 24, 2025 | 39.21 | 39.28 | 36.58 | 37.03 | 37.03 | -4.66% | 5,394,534 |
| Nov 21, 2025 | 39.96 | 39.98 | 38.75 | 38.84 | 38.84 | -1.22% | 4,848,742 |
| Nov 20, 2025 | 40.57 | 41.72 | 39.00 | 39.32 | 39.32 | -1.53% | 8,215,046 |
| Nov 19, 2025 | 40.11 | 40.48 | 39.61 | 39.93 | 39.93 | -0.35% | 4,431,387 |
| Nov 18, 2025 | 41.36 | 41.36 | 40.00 | 40.07 | 40.07 | -1.93% | 3,879,114 |
| Nov 17, 2025 | 41.65 | 42.38 | 40.76 | 40.86 | 40.86 | -1.14% | 5,214,098 |
| Nov 14, 2025 | 41.19 | 41.77 | 41.00 | 41.33 | 41.33 | 0.10% | 2,811,836 |
| Nov 13, 2025 | 41.77 | 42.57 | 41.06 | 41.29 | 41.29 | -1.01% | 5,880,534 |
| Nov 12, 2025 | 41.58 | 42.86 | 41.51 | 41.71 | 41.71 | 1.26% | 7,291,001 |
| Nov 11, 2025 | 40.70 | 41.75 | 39.95 | 41.19 | 41.19 | 0.15% | 8,005,331 |
| Nov 10, 2025 | 39.23 | 42.30 | 38.90 | 41.13 | 41.13 | 4.82% | 14,695,470 |
| Nov 7, 2025 | 41.12 | 41.20 | 39.02 | 39.24 | 39.24 | -4.48% | 6,431,089 |
| Nov 6, 2025 | 40.10 | 41.73 | 38.52 | 41.08 | 41.08 | 0.88% | 17,640,070 |
| Nov 4, 2025 | 43.00 | 43.38 | 40.44 | 40.72 | 40.72 | -7.24% | 16,353,490 |
| Nov 3, 2025 | 46.00 | 46.59 | 43.05 | 43.90 | 43.90 | -5.43% | 9,635,250 |
| Oct 31, 2025 | 46.35 | 47.60 | 45.60 | 46.42 | 46.42 | -0.28% | 3,652,067 |
| Oct 30, 2025 | 45.01 | 47.68 | 45.01 | 46.55 | 46.55 | 0.56% | 3,459,929 |
| Oct 29, 2025 | 43.68 | 47.59 | 43.33 | 46.29 | 46.29 | 5.98% | 13,054,070 |
| Oct 28, 2025 | 44.65 | 45.06 | 43.30 | 43.68 | 43.68 | -2.11% | 2,683,834 |
| Oct 27, 2025 | 45.05 | 45.74 | 44.50 | 44.62 | 44.62 | -1.28% | 2,323,241 |
| Oct 24, 2025 | 45.35 | 45.37 | 44.80 | 45.20 | 45.20 | 0.40% | 1,110,610 |
| Oct 23, 2025 | 44.52 | 46.55 | 44.42 | 45.02 | 45.02 | 1.42% | 4,788,877 |
| Oct 21, 2025 | 44.16 | 44.76 | 44.12 | 44.39 | 44.39 | 0.48% | 935,208 |
| Oct 20, 2025 | 44.82 | 45.05 | 44.08 | 44.18 | 44.18 | -1.12% | 2,190,331 |
| Oct 17, 2025 | 45.39 | 45.46 | 44.53 | 44.68 | 44.68 | -1.02% | 2,570,978 |
| Oct 16, 2025 | 45.03 | 46.06 | 44.44 | 45.14 | 45.14 | 0.51% | 3,250,810 |
| Oct 15, 2025 | 45.05 | 46.38 | 44.40 | 44.91 | 44.91 | -0.47% | 3,995,450 |
| Oct 14, 2025 | 46.51 | 46.69 | 44.71 | 45.12 | 45.12 | -2.44% | 5,132,130 |
| Oct 13, 2025 | 43.05 | 47.48 | 43.05 | 46.25 | 46.25 | -4.84% | 9,093,627 |
| Oct 10, 2025 | 44.05 | 50.70 | 44.05 | 48.60 | 48.60 | 9.34% | 15,421,930 |
| Oct 9, 2025 | 44.91 | 44.91 | 43.73 | 44.45 | 44.45 | -0.76% | 2,606,613 |
| Oct 8, 2025 | 45.25 | 46.00 | 44.38 | 44.79 | 44.79 | 0.47% | 3,129,878 |
| Oct 7, 2025 | 44.95 | 45.31 | 44.43 | 44.58 | 44.58 | -1.83% | 2,318,174 |
| Oct 6, 2025 | 46.24 | 46.55 | 45.22 | 45.41 | 45.41 | -2.24% | 2,921,031 |
| Oct 3, 2025 | 45.77 | 47.39 | 45.23 | 46.45 | 46.45 | 1.53% | 3,365,402 |
| Oct 1, 2025 | 44.30 | 45.88 | 44.15 | 45.75 | 45.75 | 3.11% | 2,421,055 |
| Sep 30, 2025 | 45.58 | 45.78 | 44.18 | 44.37 | 44.37 | -1.36% | 1,745,450 |
| Sep 29, 2025 | 44.94 | 46.00 | 44.19 | 44.98 | 44.98 | 0.49% | 2,785,326 |
| Sep 26, 2025 | 46.16 | 46.30 | 44.50 | 44.76 | 44.76 | -2.70% | 1,719,970 |
| Sep 25, 2025 | 46.65 | 47.09 | 45.83 | 46.00 | 46.00 | -1.01% | 1,749,718 |
| Sep 24, 2025 | 47.81 | 48.10 | 46.36 | 46.47 | 46.47 | -2.84% | 1,202,053 |
| Sep 23, 2025 | 48.93 | 49.09 | 47.65 | 47.83 | 47.83 | -2.23% | 1,941,786 |
| Sep 22, 2025 | 47.71 | 49.40 | 47.71 | 48.92 | 48.92 | 1.94% | 2,850,788 |
| Sep 19, 2025 | 47.33 | 48.28 | 46.59 | 47.99 | 47.99 | 1.10% | 2,926,952 |
| Sep 18, 2025 | 49.25 | 49.25 | 47.32 | 47.47 | 47.47 | -2.67% | 1,817,590 |
| Sep 17, 2025 | 47.99 | 49.30 | 47.66 | 48.77 | 48.77 | 1.82% | 2,700,488 |
| Sep 16, 2025 | 45.82 | 47.90 | 45.79 | 47.90 | 47.90 | 5.00% | 5,579,277 |
| Sep 15, 2025 | 45.77 | 46.70 | 45.50 | 45.62 | 45.62 | -0.41% | 2,455,996 |
| Sep 12, 2025 | 46.44 | 46.99 | 45.51 | 45.81 | 45.81 | -1.36% | 2,063,773 |
| Sep 11, 2025 | 46.70 | 47.50 | 45.90 | 46.44 | 46.44 | -0.66% | 1,288,103 |
| Sep 10, 2025 | 46.77 | 47.57 | 44.65 | 46.75 | 46.75 | 0.24% | 3,178,055 |
| Sep 9, 2025 | 46.10 | 46.90 | 45.66 | 46.64 | 46.64 | 1.22% | 1,637,001 |
| Sep 8, 2025 | 46.67 | 47.80 | 45.40 | 46.08 | 46.08 | -1.79% | 1,248,284 |
| Sep 5, 2025 | 46.32 | 47.58 | 45.55 | 46.92 | 46.92 | 1.12% | 914,375 |
| Sep 4, 2025 | 48.05 | 48.80 | 45.66 | 46.40 | 46.40 | -2.93% | 1,872,670 |
| Sep 3, 2025 | 47.40 | 48.25 | 46.51 | 47.80 | 47.80 | 3.42% | 1,894,760 |
| Sep 2, 2025 | 44.45 | 46.22 | 44.02 | 46.22 | 46.22 | 5.00% | 805,770 |
| Sep 1, 2025 | 44.25 | 44.95 | 43.65 | 44.02 | 44.02 | 0.18% | 2,027,893 |
| Aug 29, 2025 | 45.11 | 45.89 | 43.80 | 43.94 | 43.94 | -2.83% | 2,112,854 |
| Aug 28, 2025 | 44.36 | 46.25 | 43.66 | 45.22 | 45.22 | 1.05% | 2,236,523 |
| Aug 26, 2025 | 44.17 | 47.50 | 44.17 | 44.75 | 44.75 | -3.74% | 4,156,933 |
| Aug 25, 2025 | 46.49 | 47.00 | 46.49 | 46.49 | 46.49 | -4.99% | 1,069,250 |
| Aug 22, 2025 | 50.90 | 50.90 | 48.21 | 48.93 | 48.93 | -2.30% | 1,953,601 |
| Aug 21, 2025 | 50.08 | 50.08 | 48.50 | 50.08 | 50.08 | 4.99% | 2,264,207 |
| Aug 20, 2025 | 46.70 | 47.70 | 46.65 | 47.70 | 47.70 | 5.00% | 829,494 |
| Aug 19, 2025 | 43.70 | 45.43 | 43.60 | 45.43 | 45.43 | 4.99% | 1,992,970 |
| Aug 18, 2025 | 44.46 | 44.98 | 43.00 | 43.27 | 43.27 | - | 1,506,546 |
| Aug 14, 2025 | 42.29 | 44.00 | 41.70 | 43.27 | 43.27 | 1.81% | 2,020,347 |
| Aug 13, 2025 | 44.00 | 44.48 | 41.70 | 42.50 | 42.50 | -3.17% | 1,904,589 |
| Aug 12, 2025 | 44.40 | 44.70 | 43.50 | 43.89 | 43.89 | 0.14% | 1,771,625 |
| Aug 11, 2025 | 42.70 | 44.65 | 42.12 | 43.83 | 43.83 | 1.67% | 3,174,757 |
| Aug 8, 2025 | 44.25 | 45.50 | 43.00 | 43.11 | 43.11 | -4.75% | 4,218,786 |
| Aug 7, 2025 | 46.01 | 46.50 | 45.21 | 45.26 | 45.26 | -4.88% | 4,696,157 |
| Aug 6, 2025 | 43.10 | 47.58 | 43.06 | 47.58 | 47.58 | 4.99% | 14,415,780 |
| Aug 5, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -4.99% | 934,822 |
| Aug 4, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -5.00% | 520,553 |
| Aug 1, 2025 | 50.65 | 51.70 | 50.21 | 50.21 | 50.21 | -5.00% | 3,710,337 |
| Jul 31, 2025 | 52.01 | 54.35 | 51.20 | 52.85 | 52.85 | -1.07% | 2,578,147 |
| Jul 30, 2025 | 56.25 | 56.74 | 53.42 | 53.42 | 53.42 | -5.00% | 2,585,498 |
| Jul 29, 2025 | 52.30 | 56.56 | 51.61 | 56.23 | 56.23 | 4.34% | 3,043,727 |
| Jul 28, 2025 | 55.00 | 56.70 | 53.89 | 53.89 | 53.89 | -4.99% | 5,355,291 |
| Jul 25, 2025 | 56.72 | 57.88 | 56.72 | 56.72 | 56.72 | -4.99% | 4,057,042 |
| Jul 24, 2025 | 62.75 | 63.50 | 59.70 | 59.70 | 59.70 | -5.00% | 3,790,848 |
| Jul 23, 2025 | 61.00 | 63.70 | 58.55 | 62.84 | 62.84 | 2.40% | 4,796,827 |
| Jul 22, 2025 | 63.64 | 63.64 | 61.30 | 61.37 | 61.37 | -3.22% | 1,845,787 |
| Jul 21, 2025 | 63.61 | 64.89 | 63.00 | 63.41 | 63.41 | -1.05% | 2,004,822 |
| Jul 18, 2025 | 64.87 | 64.90 | 63.10 | 64.08 | 64.08 | -1.57% | 1,287,077 |
| Jul 17, 2025 | 66.64 | 66.64 | 65.00 | 65.10 | 65.10 | -1.45% | 1,771,006 |
| Jul 16, 2025 | 64.31 | 66.90 | 64.30 | 66.06 | 66.06 | 2.39% | 1,505,675 |
| Jul 15, 2025 | 65.18 | 66.19 | 64.26 | 64.52 | 64.52 | -1.18% | 1,854,437 |
| Jul 14, 2025 | 65.05 | 66.08 | 64.23 | 65.29 | 65.29 | 0.65% | 2,191,433 |