Reliance Power Limited (NSE:RPOWER)
India
· Delayed Price · Currency is INR 22.24
-0.20 (-0.89%)
Mar 9, 2026, 3:30 PM IST
Reliance Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.41 | 23.24 | 22.29 | 22.44 | 22.44 | -0.49% | 50,662,050 |
| Mar 5, 2026 | 23.29 | 23.43 | 22.11 | 22.55 | 22.55 | -2.68% | 54,097,340 |
| Mar 4, 2026 | 22.74 | 24.10 | 22.13 | 23.17 | 23.17 | 0.83% | 81,816,660 |
| Mar 2, 2026 | 22.20 | 23.72 | 22.19 | 22.98 | 22.98 | -4.13% | 62,641,970 |
| Feb 27, 2026 | 25.01 | 25.30 | 23.30 | 23.97 | 23.97 | -5.03% | 46,686,630 |
| Feb 26, 2026 | 25.16 | 25.39 | 24.90 | 25.24 | 25.24 | -1.17% | 28,675,950 |
| Feb 25, 2026 | 25.40 | 25.98 | 25.25 | 25.54 | 25.54 | 0.39% | 23,816,040 |
| Feb 24, 2026 | 25.60 | 25.75 | 25.00 | 25.44 | 25.44 | -1.78% | 25,481,919 |
| Feb 23, 2026 | 26.30 | 26.50 | 25.54 | 25.90 | 25.90 | -1.33% | 31,188,800 |
| Feb 20, 2026 | 26.50 | 26.68 | 26.00 | 26.25 | 26.25 | -1.83% | 17,440,380 |
| Feb 19, 2026 | 27.30 | 27.43 | 26.65 | 26.74 | 26.74 | -2.52% | 21,694,890 |
| Feb 18, 2026 | 27.33 | 27.90 | 27.23 | 27.43 | 27.43 | 0.37% | 24,487,650 |
| Feb 17, 2026 | 26.80 | 27.50 | 26.70 | 27.33 | 27.33 | 2.51% | 36,850,280 |
| Feb 16, 2026 | 26.80 | 26.85 | 26.33 | 26.66 | 26.66 | -0.52% | 22,534,750 |
| Feb 13, 2026 | 27.41 | 27.42 | 26.70 | 26.80 | 26.80 | -2.93% | 24,365,140 |
| Feb 12, 2026 | 27.75 | 27.80 | 27.13 | 27.61 | 27.61 | -0.90% | 23,121,240 |
| Feb 11, 2026 | 28.55 | 28.58 | 27.73 | 27.86 | 27.86 | -2.11% | 29,501,350 |
| Feb 10, 2026 | 28.50 | 29.45 | 28.25 | 28.46 | 28.46 | 0.11% | 33,121,110 |
| Feb 9, 2026 | 28.50 | 28.85 | 27.86 | 28.43 | 28.43 | 1.61% | 37,947,370 |
| Feb 6, 2026 | 27.85 | 28.09 | 27.30 | 27.98 | 27.98 | -0.50% | 36,274,660 |
| Feb 5, 2026 | 29.14 | 29.18 | 27.86 | 28.12 | 28.12 | -2.83% | 57,775,550 |
| Feb 4, 2026 | 27.96 | 31.90 | 27.68 | 28.94 | 28.94 | 2.73% | 254,948,700 |
| Feb 3, 2026 | 28.20 | 28.40 | 27.14 | 28.17 | 28.17 | 5.03% | 46,514,000 |
| Feb 2, 2026 | 27.20 | 27.29 | 25.92 | 26.82 | 26.82 | -1.61% | 51,171,300 |
| Feb 1, 2026 | 28.30 | 28.30 | 27.11 | 27.26 | 27.26 | -3.50% | 19,783,520 |
| Jan 30, 2026 | 27.77 | 28.70 | 27.10 | 28.25 | 28.25 | 1.73% | 49,788,150 |
| Jan 29, 2026 | 29.70 | 29.96 | 27.61 | 27.77 | 27.77 | -5.54% | 46,966,630 |
| Jan 28, 2026 | 27.81 | 29.68 | 27.55 | 29.40 | 29.40 | 7.18% | 63,742,880 |
| Jan 27, 2026 | 28.00 | 28.50 | 26.83 | 27.43 | 27.43 | -2.97% | 59,312,390 |
| Jan 23, 2026 | 30.40 | 30.40 | 28.00 | 28.27 | 28.27 | -5.67% | 54,023,000 |
| Jan 22, 2026 | 30.04 | 30.39 | 29.43 | 29.97 | 29.97 | 1.22% | 28,523,880 |
| Jan 21, 2026 | 30.00 | 30.38 | 29.40 | 29.61 | 29.61 | -1.07% | 58,170,050 |
| Jan 20, 2026 | 31.25 | 31.37 | 29.75 | 29.93 | 29.93 | -3.79% | 49,689,180 |
| Jan 19, 2026 | 31.98 | 32.14 | 31.00 | 31.11 | 31.11 | -2.42% | 35,056,030 |
| Jan 16, 2026 | 31.57 | 32.65 | 31.57 | 31.88 | 31.88 | -3.92% | 45,354,340 |
| Jan 14, 2026 | 33.40 | 33.80 | 33.02 | 33.18 | 33.18 | -0.84% | 18,407,410 |
| Jan 13, 2026 | 33.90 | 34.22 | 33.14 | 33.46 | 33.46 | 0.15% | 39,002,540 |
| Jan 12, 2026 | 33.88 | 33.88 | 32.63 | 33.41 | 33.41 | -1.39% | 30,498,030 |
| Jan 9, 2026 | 34.24 | 34.69 | 33.70 | 33.88 | 33.88 | -1.34% | 25,557,020 |
| Jan 8, 2026 | 35.02 | 35.28 | 34.20 | 34.34 | 34.34 | -1.94% | 19,611,320 |
| Jan 7, 2026 | 35.17 | 35.24 | 34.75 | 35.02 | 35.02 | -0.37% | 14,886,000 |
| Jan 6, 2026 | 35.85 | 35.97 | 35.04 | 35.15 | 35.15 | -1.95% | 19,164,850 |
| Jan 5, 2026 | 35.93 | 36.41 | 35.12 | 35.85 | 35.85 | -0.22% | 27,309,050 |
| Jan 2, 2026 | 34.79 | 36.20 | 34.65 | 35.93 | 35.93 | 3.49% | 38,879,950 |
| Jan 1, 2026 | 35.36 | 35.52 | 34.55 | 34.72 | 34.72 | -0.37% | 27,715,090 |
| Dec 31, 2025 | 34.00 | 35.20 | 33.93 | 34.85 | 34.85 | 3.54% | 46,879,220 |
| Dec 30, 2025 | 35.70 | 35.70 | 33.35 | 33.66 | 33.66 | -4.65% | 99,218,050 |
| Dec 29, 2025 | 36.55 | 36.95 | 35.10 | 35.30 | 35.30 | -3.39% | 40,796,430 |
| Dec 26, 2025 | 38.35 | 38.55 | 36.26 | 36.54 | 36.54 | -4.25% | 50,050,390 |
| Dec 24, 2025 | 36.29 | 38.70 | 36.14 | 38.16 | 38.16 | 5.18% | 79,204,450 |
| Dec 23, 2025 | 35.45 | 36.89 | 34.59 | 36.28 | 36.28 | 2.83% | 81,289,760 |
| Dec 22, 2025 | 38.30 | 38.31 | 35.00 | 35.28 | 35.28 | -8.51% | 87,976,310 |
| Dec 19, 2025 | 38.00 | 38.85 | 37.68 | 38.56 | 38.56 | 2.06% | 52,165,110 |
| Dec 18, 2025 | 36.19 | 39.39 | 35.69 | 37.78 | 37.78 | 5.86% | 150,046,700 |
| Dec 17, 2025 | 34.83 | 37.43 | 34.50 | 35.69 | 35.69 | 3.12% | 137,652,500 |
| Dec 16, 2025 | 34.25 | 35.45 | 34.11 | 34.61 | 34.61 | 0.76% | 39,451,200 |
| Dec 15, 2025 | 34.31 | 35.07 | 34.03 | 34.35 | 34.35 | -0.52% | 33,820,010 |
| Dec 12, 2025 | 34.05 | 34.70 | 33.66 | 34.53 | 34.53 | 2.95% | 36,916,280 |
| Dec 11, 2025 | 33.98 | 34.20 | 32.40 | 33.54 | 33.54 | -1.29% | 58,073,860 |
| Dec 10, 2025 | 35.45 | 36.04 | 33.75 | 33.98 | 33.98 | -4.60% | 47,374,010 |
| Dec 9, 2025 | 35.40 | 36.11 | 34.50 | 35.62 | 35.62 | 0.62% | 39,897,530 |
| Dec 8, 2025 | 37.00 | 37.20 | 35.11 | 35.40 | 35.40 | -6.05% | 47,507,220 |
| Dec 5, 2025 | 38.29 | 38.30 | 37.40 | 37.68 | 37.68 | -1.31% | 15,691,240 |
| Dec 4, 2025 | 38.80 | 38.90 | 37.93 | 38.18 | 38.18 | -0.60% | 19,759,320 |
| Dec 3, 2025 | 38.76 | 39.06 | 38.05 | 38.41 | 38.41 | -1.26% | 19,042,690 |
| Dec 2, 2025 | 38.81 | 39.62 | 38.45 | 38.90 | 38.90 | -0.05% | 23,038,030 |
| Dec 1, 2025 | 39.86 | 40.13 | 38.80 | 38.92 | 38.92 | -2.58% | 21,121,480 |
| Nov 28, 2025 | 40.00 | 40.49 | 39.21 | 39.95 | 39.95 | -0.65% | 39,216,330 |
| Nov 27, 2025 | 40.00 | 40.80 | 39.51 | 40.21 | 40.21 | 1.85% | 65,442,950 |
| Nov 26, 2025 | 37.21 | 39.79 | 37.21 | 39.48 | 39.48 | 6.13% | 87,191,810 |
| Nov 25, 2025 | 37.00 | 37.86 | 36.83 | 37.20 | 37.20 | 0.43% | 30,132,330 |
| Nov 24, 2025 | 39.14 | 39.25 | 36.70 | 37.04 | 37.04 | -4.63% | 35,050,480 |
| Nov 21, 2025 | 39.99 | 39.99 | 38.75 | 38.84 | 38.84 | -1.22% | 24,158,857 |
| Nov 20, 2025 | 40.50 | 41.75 | 39.00 | 39.32 | 39.32 | -1.53% | 57,712,410 |
| Nov 19, 2025 | 40.20 | 40.42 | 39.63 | 39.93 | 39.93 | -0.32% | 25,941,410 |
| Nov 18, 2025 | 41.10 | 41.23 | 40.00 | 40.06 | 40.06 | -1.96% | 22,517,090 |
| Nov 17, 2025 | 41.74 | 42.38 | 40.70 | 40.86 | 40.86 | -1.14% | 35,597,080 |
| Nov 14, 2025 | 41.12 | 41.77 | 41.00 | 41.33 | 41.33 | 0.17% | 20,734,390 |
| Nov 13, 2025 | 41.88 | 42.59 | 41.00 | 41.26 | 41.26 | -1.08% | 42,502,040 |
| Nov 12, 2025 | 41.70 | 42.87 | 41.50 | 41.71 | 41.71 | 1.26% | 48,742,950 |
| Nov 11, 2025 | 41.00 | 41.73 | 39.92 | 41.19 | 41.19 | 0.22% | 61,738,020 |
| Nov 10, 2025 | 39.20 | 42.30 | 38.00 | 41.10 | 41.10 | 4.87% | 107,659,900 |
| Nov 7, 2025 | 41.24 | 41.24 | 39.00 | 39.19 | 39.19 | -4.58% | 47,890,590 |
| Nov 6, 2025 | 40.15 | 41.75 | 38.50 | 41.07 | 41.07 | 0.86% | 116,769,800 |
| Nov 4, 2025 | 43.02 | 43.37 | 40.40 | 40.72 | 40.72 | -7.22% | 89,467,530 |
| Nov 3, 2025 | 46.00 | 46.58 | 43.05 | 43.89 | 43.89 | -5.45% | 71,977,050 |
| Oct 31, 2025 | 46.30 | 47.60 | 45.60 | 46.42 | 46.42 | -0.28% | 33,047,810 |
| Oct 30, 2025 | 45.94 | 47.75 | 45.60 | 46.55 | 46.55 | 0.54% | 37,974,170 |
| Oct 29, 2025 | 43.68 | 47.60 | 43.31 | 46.30 | 46.30 | 6.00% | 86,779,550 |
| Oct 28, 2025 | 44.70 | 45.09 | 43.27 | 43.68 | 43.68 | -2.13% | 19,638,500 |
| Oct 27, 2025 | 45.15 | 45.73 | 44.50 | 44.63 | 44.63 | -1.26% | 18,889,480 |
| Oct 24, 2025 | 45.30 | 45.35 | 44.80 | 45.20 | 45.20 | 0.27% | 12,844,100 |
| Oct 23, 2025 | 44.55 | 46.58 | 44.41 | 45.08 | 45.08 | 1.58% | 32,789,890 |
| Oct 21, 2025 | 44.16 | 44.80 | 44.16 | 44.38 | 44.38 | 0.50% | 4,186,023 |
| Oct 20, 2025 | 45.00 | 45.07 | 44.04 | 44.16 | 44.16 | -1.08% | 13,555,360 |
| Oct 17, 2025 | 45.30 | 45.48 | 44.50 | 44.64 | 44.64 | -0.91% | 12,405,270 |
| Oct 16, 2025 | 45.25 | 46.08 | 44.40 | 45.05 | 45.05 | 0.36% | 17,652,230 |
| Oct 15, 2025 | 45.00 | 46.40 | 44.40 | 44.89 | 44.89 | -0.47% | 28,900,370 |
| Oct 14, 2025 | 46.56 | 46.71 | 44.71 | 45.10 | 45.10 | -2.42% | 25,300,650 |
| Oct 13, 2025 | 43.55 | 47.51 | 43.55 | 46.22 | 46.22 | -4.86% | 82,072,390 |