Skip to main content
RattanIndia Power Limited (BOM:533122)
India flag India · Delayed Price · Currency is INR
7.88
-0.10 (-1.25%)
At close: Mar 9, 2026

RattanIndia Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.958.177.917.987.980.38%1,328,227
Mar 5, 20267.777.997.757.957.952.19%1,554,901
Mar 4, 20267.767.897.707.787.78-2.51%1,796,664
Mar 2, 20267.758.107.757.987.98-3.74%2,772,023
Feb 27, 20268.248.468.248.298.29-0.12%1,548,967
Feb 26, 20268.328.508.238.308.30-0.95%979,115
Feb 25, 20268.358.458.278.388.380.24%819,478
Feb 24, 20268.518.568.328.368.36-2.68%934,087
Feb 23, 20268.638.708.518.598.59-0.23%801,967
Feb 20, 20268.678.778.528.618.61-1.26%996,548
Feb 19, 20268.788.858.658.728.72-1.13%910,371
Feb 18, 20268.858.948.778.828.82-1,246,539
Feb 17, 20268.688.928.618.828.821.38%970,868
Feb 16, 20268.758.788.508.708.70-0.91%1,550,854
Feb 13, 20268.918.938.708.788.78-1.68%1,118,689
Feb 12, 20269.159.158.898.938.93-2.40%1,048,628
Feb 11, 20269.219.249.039.159.15-0.65%1,511,584
Feb 10, 20269.109.299.089.219.210.99%1,112,746
Feb 9, 20268.949.238.889.129.122.24%1,629,582
Feb 6, 20269.099.098.818.928.92-2.09%813,918
Feb 5, 20269.139.238.989.119.11-0.22%1,164,984
Feb 4, 20269.019.178.869.139.131.78%1,675,492
Feb 3, 20268.989.178.728.978.973.46%2,124,522
Feb 2, 20268.918.918.328.678.67-1.25%1,653,453
Feb 1, 20268.689.278.638.788.783.17%5,211,863
Jan 30, 20268.179.058.068.518.513.15%3,563,837
Jan 29, 20268.578.658.168.258.25-2.71%1,297,939
Jan 28, 20268.088.548.088.488.485.87%1,629,127
Jan 27, 20268.088.147.888.018.01-0.37%1,513,873
Jan 23, 20268.288.298.018.048.04-2.66%1,353,549
Jan 22, 20268.038.338.038.268.262.48%1,523,098
Jan 21, 20268.248.287.998.068.06-2.30%2,268,283
Jan 20, 20268.528.528.208.258.25-3.28%1,837,157
Jan 19, 20268.748.748.488.538.53-1.50%1,518,322
Jan 16, 20268.838.928.648.668.66-2.15%2,203,216
Jan 14, 20268.958.958.828.858.85-0.67%862,147
Jan 13, 20269.009.108.858.918.910.45%898,859
Jan 12, 20269.009.038.648.878.87-1.77%2,261,099
Jan 9, 20269.169.249.009.039.03-1.85%1,633,059
Jan 8, 20269.369.489.159.209.20-1.81%1,313,125
Jan 7, 20269.389.459.319.379.37-0.43%871,734
Jan 6, 20269.619.629.359.419.41-2.18%1,182,244
Jan 5, 20269.789.819.569.629.62-1.43%1,203,274
Jan 2, 20269.529.809.439.769.763.06%2,370,074
Jan 1, 20269.579.679.429.479.470.21%1,198,317
Dec 31, 20259.239.509.239.459.452.38%1,035,906
Dec 30, 20259.289.479.209.239.23-0.43%1,296,286
Dec 29, 20259.549.549.249.279.27-2.63%1,870,315
Dec 26, 20259.609.649.469.529.52-0.10%1,283,098
Dec 24, 20259.649.809.509.539.53-1.04%1,147,896
Dec 23, 20259.549.699.509.639.630.84%938,499
Dec 22, 20259.719.879.529.559.55-1.55%982,777
Dec 19, 20259.309.789.309.709.703.97%1,684,670
Dec 18, 20259.409.449.239.339.33-0.96%1,230,245
Dec 17, 20259.509.609.359.429.42-0.53%1,049,910
Dec 16, 20259.649.669.429.479.47-1.46%1,088,917
Dec 15, 20259.659.669.509.619.61-0.21%1,562,271
Dec 12, 20259.509.659.499.639.630.42%1,664,508
Dec 11, 20259.509.649.339.599.590.95%1,501,091
Dec 10, 20259.609.759.439.509.50-0.73%1,809,877
Dec 9, 20259.369.659.109.579.572.24%2,337,263
Dec 8, 20259.709.719.279.369.36-3.51%2,246,499
Dec 5, 20259.769.849.629.709.70-0.92%1,645,104
Dec 4, 20259.759.879.649.799.790.41%1,976,430
Dec 3, 20259.949.989.719.759.75-1.81%2,117,034
Dec 2, 20259.9710.029.909.939.93-0.80%1,274,631
Dec 1, 202510.0410.109.9710.0110.01-0.20%1,494,838
Nov 28, 202510.1910.209.9810.0310.03-0.79%1,579,416
Nov 27, 202510.0710.2510.0010.1110.110.80%1,242,623
Nov 26, 20259.9110.109.8910.0310.031.31%2,229,108
Nov 25, 20259.9710.019.879.909.90-0.60%2,744,103
Nov 24, 202510.1310.139.909.969.96-1.68%2,482,572
Nov 21, 202510.3410.3610.0410.1310.13-1.17%2,435,704
Nov 20, 202510.1810.7710.1810.2510.250.79%5,681,392
Nov 19, 202510.1010.3610.0110.1710.170.89%5,039,106
Nov 18, 202510.3010.3210.0510.0810.08-1.66%2,557,133
Nov 17, 202510.2310.4710.2210.2510.250.20%2,208,366
Nov 14, 202510.3110.3510.2010.2310.23-0.58%1,684,187
Nov 13, 202510.3010.5310.2510.2910.29-0.48%2,166,141
Nov 12, 202510.3310.4610.3110.3410.34-0.10%1,716,511
Nov 11, 202510.3810.4210.2110.3510.35-0.19%1,431,919
Nov 10, 202510.3810.5510.3410.3710.37-0.10%2,012,573
Nov 7, 202510.4510.5010.2110.3810.38-1.24%2,780,970
Nov 6, 202510.7810.8010.4710.5110.51-2.78%3,169,440
Nov 4, 202510.8810.9510.7610.8110.81-0.46%2,553,336
Nov 3, 202510.9211.1010.8010.8610.86-0.64%3,190,256
Oct 31, 202511.4011.5210.7710.9310.93-4.12%5,539,580
Oct 30, 202511.3811.6911.3411.4011.40-0.44%2,716,710
Oct 29, 202511.0811.4911.0811.4511.453.25%4,136,557
Oct 28, 202511.1611.1911.0511.0911.09-0.81%1,538,203
Oct 27, 202511.0811.5211.0611.1811.180.63%3,231,128
Oct 24, 202511.2011.2611.1011.1111.11-0.80%1,221,123
Oct 23, 202511.1811.4211.1611.2011.200.45%2,341,955
Oct 21, 202511.1311.2311.1011.1511.150.54%418,829
Oct 20, 202511.0411.1910.9511.0911.090.45%2,177,125
Oct 17, 202511.1011.1810.9711.0411.04-0.81%2,313,195
Oct 16, 202511.1611.2611.1011.1311.13-1,442,985
Oct 15, 202511.1111.2311.1011.1311.130.27%2,413,918
Oct 14, 202511.3411.3411.0711.1011.10-1.42%2,649,804
Oct 13, 202511.3211.3911.2011.2611.26-1.83%1,055,154