Skip to main content
RattanIndia Power Limited (BOM:533122)
India flag India · Delayed Price · Currency is INR
10.15
+0.67 (7.07%)
At close: Apr 27, 2026

RattanIndia Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20269.6210.279.5910.1510.157.07%3,143,937
Apr 24, 20269.9710.079.399.489.48-4.34%1,809,243
Apr 23, 202610.0510.469.829.919.91-1.69%3,217,246
Apr 22, 20269.5210.259.5210.0810.085.99%3,827,389
Apr 21, 20269.489.779.489.519.51-0.11%1,459,006
Apr 20, 20269.749.789.479.529.52-2.66%1,861,177
Apr 17, 20269.729.959.669.789.781.03%1,958,642
Apr 16, 20269.669.779.459.689.681.15%3,180,405
Apr 15, 20269.239.699.239.579.574.93%3,065,962
Apr 13, 20268.799.348.479.129.121.67%3,541,387
Apr 10, 20268.799.158.788.978.972.51%1,447,592
Apr 9, 20268.729.028.588.758.750.11%2,439,878
Apr 8, 20268.578.788.418.748.745.68%2,846,261
Apr 7, 20268.268.448.198.278.27-0.48%685,496
Apr 6, 20268.238.358.048.318.310.36%1,693,857
Apr 2, 20268.198.327.908.288.28-0.24%1,704,396
Apr 1, 20267.938.357.758.308.309.64%2,403,791
Mar 30, 20267.837.947.507.577.57-5.02%2,666,925
Mar 27, 20268.038.247.927.977.97-2.80%2,760,682
Mar 25, 20268.068.458.008.208.203.02%3,339,128
Mar 24, 20268.498.497.917.967.960.63%1,627,497
Mar 23, 20268.238.237.867.917.91-4.93%2,320,604
Mar 20, 20268.348.588.298.328.320.48%1,261,868
Mar 19, 20268.238.608.078.288.28-1.08%2,222,744
Mar 18, 20268.118.458.118.378.372.83%1,606,502
Mar 17, 20268.098.237.988.148.141.50%1,474,498
Mar 16, 20268.158.237.878.028.02-1.72%1,596,427
Mar 13, 20268.588.738.128.168.16-4.34%1,372,156
Mar 12, 20267.988.607.868.538.535.44%2,786,743
Mar 11, 20268.038.298.028.098.090.37%1,994,025
Mar 10, 20267.958.107.888.068.062.28%1,571,155
Mar 9, 20267.867.987.637.887.88-1.25%1,963,911
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