Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

RattanIndia Power Limited (RTNPOWER.BO)

Compare
10.18
-0.05
(-0.49%)
At close: April 17 at 3:57:21 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202510.2610.2910.1110.1810.182,254,495
Apr 16, 202510.1710.3210.1110.2310.232,235,741
Apr 15, 20259.8910.249.8110.1110.112,295,748
Apr 11, 20259.609.799.529.739.732,054,251
Apr 9, 20259.749.749.369.409.401,383,378
Apr 8, 20259.809.949.519.609.601,610,989
Apr 7, 20258.809.558.529.469.463,709,839
Apr 4, 202510.0710.359.839.959.951,962,688
Apr 3, 20259.8810.359.8010.2810.282,342,762
Apr 2, 202510.0510.159.8510.0510.051,390,053
Apr 1, 20259.8410.159.8410.0210.022,564,729
Mar 28, 202510.1810.369.719.809.804,668,259
Mar 27, 20259.6310.319.5610.1810.186,663,876
Mar 26, 20259.9510.159.609.679.674,093,062
Mar 25, 202510.4410.579.909.959.959,030,619
Mar 24, 202510.4410.7410.3410.3810.383,364,783
Mar 21, 202510.0610.459.9910.2610.263,123,291
Mar 20, 202510.1910.3510.0010.0610.063,521,150
Mar 19, 20259.6310.209.6010.0510.054,294,426
Mar 18, 20259.249.669.029.569.563,178,298
Mar 17, 20259.569.669.049.099.093,264,950
Mar 13, 20259.419.439.179.269.261,962,439
Mar 12, 20259.459.649.259.429.422,033,729
Mar 11, 20259.609.709.329.449.442,852,151
Mar 10, 202510.7310.739.749.819.814,369,367
Mar 7, 20259.5910.409.4710.2510.255,725,588
Mar 6, 20259.679.789.379.449.443,146,329
Mar 5, 20258.839.368.839.349.342,213,177
Mar 4, 20258.649.038.448.798.793,106,325
Mar 3, 20259.119.298.448.758.753,982,340
Feb 28, 20259.279.338.858.928.923,938,544
Feb 27, 20259.689.799.329.369.362,177,583
Feb 25, 20259.769.849.599.619.611,040,118
Feb 24, 20259.759.829.579.669.662,011,111
Feb 21, 202510.0610.389.809.879.873,478,621
Feb 20, 20259.8810.109.6810.0610.062,878,544
Feb 19, 20259.359.909.179.859.853,425,298
Feb 18, 20259.699.769.159.389.382,318,326
Feb 17, 20259.609.819.289.619.613,113,543
Feb 14, 202510.2410.369.479.609.605,058,350
Feb 13, 202510.3910.5310.2110.2410.241,629,497
Feb 12, 202510.4410.529.9010.2010.203,504,952
Feb 11, 202510.9111.0110.3810.4410.441,796,876
Feb 10, 202511.2611.3410.8510.9110.912,078,354
Feb 7, 202511.4211.4211.1811.2911.291,762,227
Feb 6, 202511.2511.3511.0511.3111.312,597,833
Feb 5, 202511.1411.3411.1011.1211.122,462,487
Feb 4, 202510.9411.1810.9211.0811.082,126,302
Feb 3, 202511.1011.1810.8610.9710.972,131,194
Feb 1, 202511.2711.6211.0011.1311.133,386,132
Jan 31, 202511.0111.1810.9211.1311.132,615,789
Jan 30, 202511.1411.4510.9310.9810.983,150,026
Jan 29, 202510.9811.2910.9711.1411.142,464,356
Jan 28, 202511.2711.6210.6711.0311.034,021,080
Jan 27, 202512.2812.2811.1511.2211.224,954,307
Jan 24, 202512.6512.7512.0112.0812.082,211,723
Jan 23, 202512.7113.0112.4312.6412.643,060,956
Jan 22, 202512.5913.5511.9212.7812.786,830,932
Jan 21, 202512.7913.0012.4312.5512.552,730,086
Jan 20, 202512.1313.0411.9412.7812.783,702,274
Jan 17, 202512.2212.2511.9112.0112.011,825,323
Jan 16, 202512.1112.3412.1112.1812.181,519,782
Jan 15, 202512.2512.4911.8411.9711.972,797,609
Jan 14, 202511.2612.0611.2612.0012.003,457,059
Jan 13, 202511.8512.0911.1611.3211.324,964,399
Jan 10, 202512.5312.5311.9612.0112.014,181,993
Jan 9, 202512.6712.8112.5112.5812.581,744,665
Jan 8, 202512.9013.0312.6512.8112.811,719,247
Jan 7, 202512.8113.0512.7812.9212.921,797,223
Jan 6, 202513.5113.6412.7012.8112.813,876,913
Jan 3, 202513.4013.7913.3813.5613.561,629,445
Jan 2, 202513.7513.8513.4113.5213.521,414,832
Jan 1, 202513.6813.8813.6013.7313.731,751,257
Dec 31, 202413.0313.8213.0313.6813.682,738,669
Dec 30, 202413.2913.3913.0813.1313.132,352,076
Dec 27, 202413.3413.4513.2513.2913.291,161,620
Dec 26, 202413.5313.6013.3013.3313.331,705,133
Dec 24, 202413.6013.7613.4913.5413.541,452,341
Dec 23, 202414.0014.0613.5013.6013.602,356,281
Dec 20, 202414.2614.6513.7213.8913.891,554,516
Dec 19, 202413.6114.5013.4714.3014.304,494,733
Dec 18, 202413.9114.1513.7713.8413.841,842,765
Dec 17, 202414.2414.3013.9013.9613.961,859,564
Dec 16, 202414.1214.4614.1214.2414.242,380,292
Dec 13, 202414.0114.2413.7614.1114.112,863,427
Dec 12, 202414.4214.4314.0014.0614.062,830,056
Dec 11, 202414.2914.5514.2514.3514.352,508,879
Dec 10, 202414.7614.8614.1514.3414.342,796,602
Dec 9, 202415.4515.5314.6714.8014.802,825,883
Dec 6, 202415.0015.9914.8515.2515.257,288,920
Dec 5, 202414.2914.8913.8014.8114.817,248,296
Dec 4, 202413.5614.2113.5514.2114.219,706,245
Dec 3, 202413.3013.7613.3013.5413.541,151,421
Dec 2, 202413.2613.4313.1013.2913.291,619,172
Nov 29, 202413.5713.6013.1813.3113.311,628,526
Nov 28, 202413.3113.8313.3113.5213.523,029,874
Nov 27, 202412.9413.3912.9013.2613.262,073,758
Nov 26, 202412.9213.1712.7613.0413.041,721,023
Nov 25, 202412.7513.0812.7112.9712.972,664,298
Nov 22, 202412.5612.6912.3112.5212.522,950,477
Nov 21, 202412.9513.0012.3812.4812.483,427,259
Nov 19, 202412.6813.3112.6812.9812.984,382,565
Nov 18, 202413.1113.2512.5512.6812.682,975,922
Nov 14, 202413.0613.4912.9313.0113.012,675,288
Nov 13, 202413.6913.7413.0313.0313.034,213,563
Nov 12, 202413.5014.0013.4213.7113.712,471,035
Nov 11, 202413.8413.8913.2713.3413.342,429,272
Nov 8, 202414.1514.3213.7813.9313.931,809,536
Nov 7, 202414.5614.7914.1214.2014.201,740,656
Nov 6, 202414.0714.6514.0214.4014.402,305,153
Nov 4, 202414.8514.8514.0014.0514.052,460,509
Nov 1, 202414.7414.8014.5214.6914.69771,627
Oct 31, 202414.1314.4913.8514.3714.372,512,747
Oct 29, 202413.4913.7112.9913.5213.522,903,109
Oct 28, 202413.1413.7912.7313.4313.438,488,542
Oct 25, 202413.8313.9213.1413.1413.145,177,607
Oct 24, 202413.5114.4013.3613.8313.833,144,678
Oct 23, 202414.5214.5813.8513.8513.854,999,436
Oct 22, 202415.2415.3014.5014.5714.573,652,367
Oct 21, 202415.4915.6015.0815.2415.241,573,379
Oct 18, 202415.3515.4714.8915.3015.302,441,852
Oct 17, 202415.9115.9915.3015.4115.412,600,805
Oct 16, 202415.8616.2015.7815.9115.911,230,686
Oct 15, 202415.9116.0715.7715.8615.862,270,788
Oct 14, 202416.4516.5915.8615.9115.912,683,772
Oct 11, 202416.5616.9016.1516.4616.464,225,074
Oct 10, 202416.4317.0616.1516.5316.535,663,490
Oct 9, 202416.3316.8516.0316.5016.507,355,532
Oct 8, 202415.0916.1714.9416.1716.1710,087,080
Oct 7, 202416.9016.9515.4015.4015.407,468,539
Oct 4, 202416.9917.2116.0616.2116.2110,302,650
Oct 3, 202415.9816.9115.5416.9016.9035,505,530
Oct 1, 202415.5116.1115.3316.1116.1113,967,520
Sep 30, 202414.6915.4414.3815.3515.359,640,188
Sep 27, 202414.9015.2914.5114.7114.713,676,613
Sep 26, 202415.0415.1014.8314.9014.902,230,359
Sep 25, 202415.3015.4014.9515.0415.042,330,426
Sep 24, 202415.7015.7015.0415.3015.304,812,845
Sep 23, 202414.5415.1914.5015.1915.195,504,375
Sep 20, 202415.0015.0214.2114.4714.476,775,383
Sep 19, 202415.4315.4914.9014.9514.953,724,023
Sep 18, 202415.5215.7515.3015.3415.343,006,953
Sep 17, 202415.4815.5915.2815.4715.471,965,621
Sep 16, 202415.5415.6115.2715.4415.441,284,000
Sep 13, 202415.5215.7115.2315.2715.272,752,895
Sep 12, 202415.7015.7015.2515.4815.482,138,828
Sep 11, 202415.8515.8815.4315.4715.471,964,070
Sep 10, 202415.2315.8815.2215.7015.703,193,365
Sep 9, 202415.4115.4914.9515.1315.132,103,751
Sep 6, 202415.7515.9015.1115.3315.331,075,102
Sep 5, 202415.7115.9415.7015.7315.73995,882
Sep 4, 202415.5815.9915.5715.7415.741,439,883
Sep 3, 202415.8016.1515.7115.8015.801,229,885
Sep 2, 202416.1416.2515.4115.6815.681,304,647
Aug 30, 202415.9116.2615.2616.1416.143,037,760
Aug 29, 202415.6616.2415.6515.9415.942,136,808
Aug 28, 202415.3916.1215.3915.6415.641,579,894
Aug 26, 202416.2716.3615.9015.9415.944,206,414
Aug 23, 202416.7717.0515.9916.2716.275,226,185
Aug 22, 202417.1017.1016.4416.5616.5629,170,190
Aug 21, 202415.6216.2915.6116.2916.294,945,989
Aug 20, 202415.6415.6915.4615.5215.521,749,798
Aug 19, 202415.4415.7415.3115.4415.442,732,204
Aug 16, 202415.4815.6215.1815.2615.261,813,808
Aug 14, 202415.7015.7115.0215.1715.174,074,873
Aug 13, 202415.9116.0515.4515.5215.524,176,928
Aug 12, 202415.8316.0815.5515.7615.765,244,720
Aug 9, 202416.2916.6015.8816.1016.101,922,471
Aug 8, 202416.4516.4915.9015.9815.982,333,519
Aug 7, 202415.9016.4115.6316.3916.393,690,994
Aug 6, 202416.0016.8015.6215.6315.635,430,264
Aug 5, 202416.9516.9516.4416.4416.442,516,072
Aug 2, 202417.0717.5017.0017.3017.307,335,561
Aug 1, 202417.7917.9516.8316.8316.836,549,994
Jul 31, 202416.9917.7116.8817.7117.719,693,847
Jul 30, 202416.4617.2816.4616.8716.878,970,225
Jul 29, 202417.0117.0416.4216.4916.495,753,327
Jul 26, 202417.6617.6616.7216.8816.8818,205,080
Jul 25, 202416.4416.8216.1216.8216.826,440,221
Jul 24, 202415.2016.0215.2016.0216.025,998,438
Jul 23, 202415.7915.9214.7515.2615.267,818,597
Jul 22, 202414.9015.8214.5515.4315.436,319,544
Jul 19, 202415.7615.7615.1015.2015.209,563,171
Jul 18, 202416.0016.0815.5715.7815.785,445,813
Jul 16, 202416.2516.4516.0616.0916.093,419,370
Jul 15, 202416.2416.5915.6616.2316.238,533,893
Jul 12, 202416.5516.6716.2016.2316.235,756,837
Jul 11, 202417.0017.0416.4716.5416.545,832,205
Jul 10, 202417.2517.3716.4016.7916.795,731,168
Jul 9, 202416.3517.1816.3517.1517.1510,853,680
Jul 8, 202417.0117.1916.2516.3716.3710,328,640
Jul 5, 202417.1317.4016.8916.9916.997,872,244
Jul 4, 202417.0917.5417.0517.1217.125,662,094
Jul 3, 202417.5017.5717.0217.2517.254,592,906
Jul 2, 202417.7217.7217.2517.2917.296,730,735
Jul 1, 202418.1018.2717.3617.5517.555,851,730
Jun 28, 202416.9317.8016.4117.8017.8010,931,740
Jun 27, 202417.5118.0516.7616.9616.9612,032,730
Jun 26, 202418.0218.1017.5017.6017.604,923,880
Jun 25, 202418.0618.3717.9718.0118.016,460,845
Jun 24, 202418.2718.4517.7518.0118.019,203,915
Jun 21, 202418.3018.4418.0018.1918.192,970,047
Jun 20, 202418.2518.6517.3018.2718.277,006,644
Jun 19, 202419.0519.1018.0418.0818.0810,979,480
Jun 18, 202419.0819.7818.8418.9818.9819,648,650
Jun 14, 202417.9518.8417.4018.8418.8424,875,400
Jun 13, 202417.9517.9517.9517.9517.957,528,205
Jun 12, 202416.0017.1015.5617.1017.1022,793,180
Jun 11, 202416.2916.2916.2916.2916.292,459,818
Jun 10, 202417.6717.6717.1417.1417.145,154,902
Jun 7, 202418.6018.6018.0418.0418.0413,279,590
Jun 6, 202420.3020.3518.9218.9818.9811,557,490
Jun 5, 202419.2020.0018.4219.9119.9120,883,460
Jun 4, 202420.3521.1319.1319.3819.3850,513,480
Jun 3, 202420.1320.1320.1320.1320.1313,091,570
May 31, 202419.1519.4017.6019.1819.1858,906,390
May 30, 202418.0018.5217.9918.5218.5227,468,290
May 29, 202416.6017.6416.0617.6417.6436,834,330
May 28, 202416.8016.8015.2616.8016.8056,286,140
May 27, 202415.8516.0015.8016.0016.0030,658,160
May 24, 202414.9015.2414.9015.2415.2424,690,310
May 23, 202414.5214.5214.4614.5214.5225,901,760
May 22, 202413.3713.9013.1513.8313.8343,315,440
May 21, 202414.2514.5813.2413.2413.2472,111,210
May 17, 202412.9413.2712.9213.2713.2728,876,520
May 16, 202412.2812.6412.2812.6412.6465,912,920
May 15, 202411.6812.0411.4512.0412.0460,945,890
May 14, 202411.3411.5510.7611.4711.4717,383,660
May 13, 202411.6911.6911.0411.1911.1917,580,500
May 10, 202411.5211.8510.7311.5211.5221,144,680
May 9, 202411.2911.2911.0011.2911.291,846,087
May 8, 202410.7510.7610.3010.7610.764,314,580
May 7, 202410.2510.2510.2510.2510.251,653,644
May 6, 20249.689.779.509.779.777,368,168
May 3, 20249.359.629.239.319.3129,519,060
May 2, 20249.609.648.749.229.2227,050,320
Apr 30, 20249.499.609.009.199.194,429,798
Apr 29, 20248.899.258.829.259.255,238,977
Apr 26, 20248.768.858.758.818.811,556,217
Apr 25, 20248.838.908.708.768.7610,913,630
Apr 24, 20248.898.958.808.838.8311,361,280
Apr 23, 20248.959.008.758.868.86862,525
Apr 22, 20248.788.988.558.898.892,671,196
Apr 19, 20248.758.758.348.628.622,282,000
Apr 18, 20248.988.988.708.768.762,384,380