NSE - Delayed Quote INR

RattanIndia Power Limited (RTNPOWER.NS)

19.15 +0.90 (+4.93%)
At close: May 31 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 19.10 19.15 17.40 19.15 19.15 128,899,882
May 30, 2024 17.95 18.25 17.85 18.25 18.25 26,259,990
May 29, 2024 16.55 17.40 16.00 17.40 17.40 57,018,832
May 28, 2024 16.60 16.60 15.30 16.60 16.60 102,277,431
May 27, 2024 15.85 15.85 15.85 15.85 15.85 13,872,530
May 24, 2024 15.05 15.10 14.75 15.10 15.10 26,498,649
May 23, 2024 14.40 14.40 14.40 14.40 14.40 18,258,507
May 22, 2024 13.35 13.80 13.10 13.75 13.75 114,680,464
May 21, 2024 14.40 14.50 13.15 13.15 13.15 332,155,294
May 17, 2024 13.00 13.20 12.85 13.20 13.20 55,510,673
May 16, 2024 12.25 12.60 12.25 12.60 12.60 143,823,243
May 15, 2024 11.55 12.00 11.45 12.00 12.00 123,625,737
May 14, 2024 11.30 11.55 10.75 11.45 11.45 99,781,624
May 13, 2024 11.70 11.70 11.05 11.20 11.20 75,890,166
May 10, 2024 11.40 11.95 10.85 11.55 11.55 123,312,685
May 9, 2024 11.30 11.40 11.15 11.40 11.40 44,063,243
May 8, 2024 10.75 10.90 10.25 10.90 10.90 56,804,780
May 7, 2024 10.30 10.40 10.25 10.40 10.40 37,732,315
May 6, 2024 9.65 9.95 9.35 9.95 9.95 77,514,995
May 3, 2024 9.40 9.60 9.05 9.50 9.50 92,874,238
May 2, 2024 9.65 9.65 8.75 9.15 9.15 98,104,212
Apr 30, 2024 9.55 9.65 9.15 9.20 9.20 15,789,465
Apr 29, 2024 8.85 9.20 8.85 9.20 9.20 16,219,783
Apr 26, 2024 8.80 8.90 8.75 8.80 8.80 5,615,919
Apr 25, 2024 8.80 8.90 8.65 8.75 8.75 9,143,440
Apr 24, 2024 8.95 8.95 8.80 8.85 8.85 5,271,656
Apr 23, 2024 9.00 9.00 8.80 8.80 8.80 7,597,348
Apr 22, 2024 8.70 8.95 8.55 8.90 8.90 10,585,354
Apr 19, 2024 8.55 8.80 8.35 8.55 8.55 9,810,726
Apr 18, 2024 8.85 9.00 8.60 8.75 8.75 6,797,980
Apr 16, 2024 8.50 8.90 8.25 8.75 8.75 8,840,571
Apr 15, 2024 8.50 8.80 8.40 8.55 8.55 11,044,823
Apr 12, 2024 8.65 8.90 8.65 8.80 8.80 7,237,449
Apr 10, 2024 8.95 9.10 8.65 8.80 8.80 11,997,201
Apr 9, 2024 9.20 9.20 9.00 9.10 9.10 5,870,607
Apr 8, 2024 9.40 9.40 8.95 9.10 9.10 10,468,890
Apr 5, 2024 9.50 9.60 9.20 9.25 9.25 14,272,551
Apr 4, 2024 9.80 9.80 9.05 9.60 9.60 28,697,647
Apr 3, 2024 9.20 9.50 9.05 9.50 9.50 9,287,426
Apr 2, 2024 8.70 9.05 8.70 9.05 9.05 10,419,964
Apr 1, 2024 8.40 8.65 8.30 8.65 8.65 5,841,194
Mar 28, 2024 8.30 8.60 8.10 8.25 8.25 14,282,868
Mar 27, 2024 8.70 8.75 8.20 8.25 8.25 15,926,260
Mar 26, 2024 9.20 9.20 8.50 8.60 8.60 16,195,769
Mar 22, 2024 8.50 8.90 8.35 8.90 8.90 10,230,997
Mar 21, 2024 8.20 8.50 8.15 8.50 8.50 11,347,720
Mar 20, 2024 8.00 8.25 7.90 8.10 8.10 7,518,019
Mar 19, 2024 8.20 8.20 7.95 8.05 8.05 9,769,437
Mar 18, 2024 8.65 8.65 8.20 8.20 8.20 9,028,718
Mar 15, 2024 8.25 8.65 8.00 8.55 8.55 18,653,107
Mar 14, 2024 8.00 8.75 8.00 8.40 8.40 25,186,998
Mar 13, 2024 8.45 8.55 8.40 8.40 8.40 5,006,534
Mar 12, 2024 9.15 9.20 8.80 8.80 8.80 13,711,866
Mar 11, 2024 9.60 9.60 9.15 9.25 9.25 10,102,819
Mar 7, 2024 9.45 9.75 9.25 9.40 9.40 11,093,607
Mar 6, 2024 9.60 9.70 9.25 9.45 9.45 16,767,494
Mar 5, 2024 9.85 9.95 9.60 9.70 9.70 8,328,151
Mar 4, 2024 10.15 10.15 9.70 9.85 9.85 11,086,292
Mar 1, 2024 10.05 10.25 9.85 9.90 9.90 8,678,465
Feb 29, 2024 9.70 10.10 9.20 10.05 10.05 55,152,295
Feb 28, 2024 10.00 10.20 9.50 9.65 9.65 16,559,320
Feb 27, 2024 10.25 10.30 9.95 10.00 10.00 12,581,193
Feb 26, 2024 10.45 10.50 10.15 10.20 10.20 11,542,905
Feb 23, 2024 10.35 10.50 10.20 10.30 10.30 10,823,132
Feb 22, 2024 10.30 10.40 10.00 10.30 10.30 9,338,877
Feb 21, 2024 10.40 10.45 9.85 10.15 10.15 15,552,765
Feb 20, 2024 10.70 10.70 10.30 10.35 10.35 12,959,428
Feb 19, 2024 10.85 10.85 10.55 10.60 10.60 10,113,096
Feb 16, 2024 10.90 10.90 10.50 10.60 10.60 12,059,433
Feb 15, 2024 10.95 11.00 10.60 10.70 10.70 17,888,768
Feb 14, 2024 9.95 10.65 9.95 10.65 10.65 17,745,653
Feb 13, 2024 9.95 10.45 9.95 10.15 10.15 20,643,124
Feb 12, 2024 11.00 11.40 10.45 10.45 10.45 83,723,775
Feb 9, 2024 11.55 11.55 11.00 11.00 11.00 108,918,808
Feb 8, 2024 12.20 12.30 11.55 11.55 11.55 122,108,132
Feb 7, 2024 12.00 12.15 11.80 12.15 12.15 209,757,807
Feb 6, 2024 11.25 11.60 10.85 11.60 11.60 102,896,445
Feb 5, 2024 10.95 11.20 10.70 11.05 11.05 132,598,676
Feb 2, 2024 10.30 10.90 10.30 10.70 10.70 55,708,680
Feb 1, 2024 11.05 11.15 10.45 10.45 10.45 66,122,215
Jan 31, 2024 11.25 11.30 10.80 11.00 11.00 69,822,418
Jan 30, 2024 10.90 11.20 10.40 11.20 11.20 103,437,616
Jan 29, 2024 10.35 10.70 10.20 10.70 10.70 79,048,724
Jan 25, 2024 10.25 10.45 9.90 10.20 10.20 38,210,822
Jan 24, 2024 9.50 10.25 9.50 10.10 10.10 44,264,635
Jan 23, 2024 10.35 10.45 9.95 9.95 9.95 53,632,915
Jan 19, 2024 10.70 10.90 10.50 10.60 10.60 43,293,923
Jan 18, 2024 10.50 10.55 9.95 10.50 10.50 44,150,145
Jan 17, 2024 10.30 10.75 10.00 10.40 10.40 59,537,058
Jan 16, 2024 10.85 10.90 10.25 10.35 10.35 62,421,050
Jan 15, 2024 10.95 11.05 10.60 10.75 10.75 42,676,519
Jan 12, 2024 10.60 11.15 10.45 10.85 10.85 91,952,500
Jan 11, 2024 11.65 11.70 10.85 10.85 10.85 100,664,763
Jan 10, 2024 11.05 11.40 11.05 11.40 11.40 176,417,650
Jan 9, 2024 11.40 11.40 10.65 10.90 10.90 224,220,280
Jan 8, 2024 10.90 10.90 10.90 10.90 10.90 12,280,851
Jan 5, 2024 10.20 10.40 9.95 10.40 10.40 139,884,466
Jan 4, 2024 9.70 9.95 9.60 9.95 9.95 76,132,329
Jan 3, 2024 9.25 9.65 9.10 9.50 9.50 83,358,470
Jan 2, 2024 9.15 9.35 8.90 9.30 9.30 86,042,596
Jan 1, 2024 9.10 9.30 8.95 9.20 9.20 42,534,871
Dec 29, 2023 8.90 9.10 8.70 9.00 9.00 54,699,103
Dec 28, 2023 9.10 9.10 8.70 8.80 8.80 33,419,935
Dec 27, 2023 9.35 9.40 9.05 9.10 9.10 24,213,664
Dec 26, 2023 9.25 9.35 9.10 9.25 9.25 34,012,619
Dec 22, 2023 9.35 9.40 9.00 9.15 9.15 23,896,947
Dec 21, 2023 8.65 9.30 8.60 9.30 9.30 64,620,277
Dec 20, 2023 9.45 9.55 8.90 8.90 8.90 51,594,053
Dec 19, 2023 9.50 9.60 9.25 9.35 9.35 28,335,743
Dec 18, 2023 9.55 9.70 9.40 9.50 9.50 32,377,488
Dec 15, 2023 9.75 9.90 9.35 9.50 9.50 52,350,305
Dec 14, 2023 9.65 9.85 9.40 9.65 9.65 85,909,415
Dec 13, 2023 9.50 9.55 9.30 9.50 9.50 33,910,750
Dec 12, 2023 9.85 9.95 9.30 9.40 9.40 67,108,259
Dec 11, 2023 9.30 9.65 9.25 9.65 9.65 85,123,800
Dec 8, 2023 9.35 9.50 9.10 9.20 9.20 45,039,252
Dec 7, 2023 9.25 9.55 9.05 9.25 9.25 72,554,428
Dec 6, 2023 9.50 9.50 9.10 9.25 9.25 53,365,240
Dec 5, 2023 9.00 9.30 8.60 9.30 9.30 167,465,020
Dec 4, 2023 9.05 9.10 8.80 8.90 8.90 39,119,943
Dec 1, 2023 9.00 9.15 8.80 8.85 8.85 45,332,813
Nov 30, 2023 9.20 9.25 8.75 8.90 8.90 53,327,052
Nov 29, 2023 9.35 9.50 9.10 9.15 9.15 65,865,217
Nov 28, 2023 9.90 9.90 9.30 9.30 9.30 66,753,617
Nov 24, 2023 9.90 10.10 9.35 9.70 9.70 133,967,123
Nov 23, 2023 8.75 9.65 8.75 9.65 9.65 197,578,726
Nov 22, 2023 9.20 9.20 9.20 9.20 9.20 9,352,224
Nov 21, 2023 9.85 9.90 9.65 9.65 9.65 185,204,707
Nov 20, 2023 10.75 11.10 10.15 10.15 10.15 224,512,705
Nov 17, 2023 10.20 10.65 10.15 10.65 10.65 109,920,988
Nov 16, 2023 10.00 10.20 9.70 10.15 10.15 192,684,659
Nov 15, 2023 9.65 9.75 9.30 9.75 9.75 171,184,656
Nov 13, 2023 9.15 9.30 8.90 9.30 9.30 94,521,563
Nov 10, 2023 8.05 8.50 7.90 8.50 8.50 221,104,980
Nov 9, 2023 7.80 8.10 7.70 8.10 8.10 35,786,857
Nov 8, 2023 7.80 7.90 7.60 7.75 7.75 65,871,859
Nov 7, 2023 7.30 7.60 7.25 7.60 7.60 67,836,673
Nov 6, 2023 7.15 7.45 6.90 7.25 7.25 74,060,806
Nov 3, 2023 7.05 7.15 6.90 7.10 7.10 40,737,729
Nov 2, 2023 7.05 7.05 6.80 6.95 6.95 51,877,113
Nov 1, 2023 7.25 7.30 7.05 7.10 7.10 25,200,212
Oct 31, 2023 7.20 7.35 6.95 7.15 7.15 39,126,073
Oct 30, 2023 7.10 7.35 6.95 7.20 7.20 37,684,122
Oct 27, 2023 7.10 7.30 7.05 7.10 7.10 36,573,086
Oct 26, 2023 6.75 7.05 6.65 7.00 7.00 96,839,413
Oct 25, 2023 6.95 7.25 6.65 6.75 6.75 86,954,806
Oct 23, 2023 7.20 7.35 6.95 6.95 6.95 68,868,753
Oct 20, 2023 7.95 7.95 7.25 7.30 7.30 185,460,673
Oct 19, 2023 7.30 7.60 7.25 7.60 7.60 28,121,292
Oct 18, 2023 7.00 7.25 7.00 7.25 7.25 94,048,673
Oct 17, 2023 6.85 7.05 6.80 6.95 6.95 41,533,248
Oct 16, 2023 6.90 6.90 6.75 6.80 6.80 18,215,795
Oct 13, 2023 6.85 7.00 6.80 6.80 6.80 21,939,026
Oct 12, 2023 6.90 7.05 6.80 6.90 6.90 30,478,268
Oct 11, 2023 6.95 7.15 6.85 6.95 6.95 67,567,297
Oct 10, 2023 6.75 6.95 6.70 6.90 6.90 50,933,168
Oct 9, 2023 6.85 6.85 6.60 6.65 6.65 54,363,759
Oct 6, 2023 7.05 7.10 6.80 6.95 6.95 54,477,902
Oct 5, 2023 6.55 6.80 6.50 6.80 6.80 42,802,516
Oct 4, 2023 6.85 6.85 6.50 6.50 6.50 41,731,289
Oct 3, 2023 6.95 6.95 6.70 6.85 6.85 32,012,870
Sep 29, 2023 6.95 7.00 6.80 6.90 6.90 19,511,168
Sep 28, 2023 7.05 7.10 6.80 6.90 6.90 35,349,852
Sep 27, 2023 6.75 6.90 6.70 6.90 6.90 61,495,266
Sep 26, 2023 6.30 6.60 6.30 6.60 6.60 30,962,853
Sep 25, 2023 6.50 6.75 6.25 6.30 6.30 54,167,808
Sep 22, 2023 6.80 6.95 6.55 6.55 6.55 113,986,525
Sep 21, 2023 7.25 7.35 6.90 6.90 6.90 88,668,357
Sep 20, 2023 7.25 7.50 7.05 7.25 7.25 80,450,593
Sep 18, 2023 6.85 7.25 6.80 7.20 7.20 130,708,476
Sep 15, 2023 7.10 7.10 6.85 6.95 6.95 146,217,023
Sep 14, 2023 6.65 6.80 6.45 6.80 6.80 94,462,952
Sep 13, 2023 6.50 6.70 6.50 6.50 6.50 158,626,390
Sep 12, 2023 7.20 7.25 6.80 6.80 6.80 63,476,075
Sep 11, 2023 7.30 7.50 7.05 7.15 7.15 85,490,768
Sep 8, 2023 7.25 7.25 6.85 7.25 7.25 200,498,967
Sep 7, 2023 6.95 6.95 6.75 6.95 6.95 87,989,744
Sep 6, 2023 6.30 6.65 6.25 6.65 6.65 137,014,458
Sep 5, 2023 6.55 6.70 6.35 6.35 6.35 77,067,109
Sep 4, 2023 7.00 7.00 6.65 6.65 6.65 96,758,885
Sep 1, 2023 6.95 7.15 6.80 7.00 7.00 127,932,031
Aug 31, 2023 6.85 7.10 6.50 6.80 6.80 190,457,795
Aug 30, 2023 6.10 6.50 6.05 6.50 6.50 174,358,777
Aug 29, 2023 5.55 6.05 5.55 5.95 5.95 146,763,583
Aug 28, 2023 5.40 5.85 5.40 5.50 5.50 110,700,028
Aug 25, 2023 5.55 5.65 5.25 5.35 5.35 38,184,360
Aug 24, 2023 5.85 5.90 5.35 5.45 5.45 114,513,863
Aug 23, 2023 5.00 5.50 5.00 5.50 5.50 88,757,737
Aug 22, 2023 4.75 5.15 4.70 5.00 5.00 133,660,878
Aug 21, 2023 4.80 4.85 4.70 4.75 4.75 18,343,815
Aug 18, 2023 4.80 4.85 4.70 4.75 4.75 18,112,083
Aug 17, 2023 4.70 4.90 4.70 4.80 4.80 29,348,998
Aug 16, 2023 4.70 4.80 4.65 4.70 4.70 11,740,354
Aug 14, 2023 4.75 4.80 4.65 4.75 4.75 16,501,510
Aug 11, 2023 4.80 4.85 4.70 4.75 4.75 22,255,735
Aug 10, 2023 4.85 4.90 4.80 4.80 4.80 23,681,558
Aug 9, 2023 4.80 5.05 4.80 4.90 4.90 83,467,608
Aug 8, 2023 4.90 4.90 4.70 4.80 4.80 20,738,423
Aug 7, 2023 4.90 5.00 4.80 4.85 4.85 22,256,824
Aug 4, 2023 4.95 5.10 4.85 4.90 4.90 72,286,826
Aug 3, 2023 5.00 5.00 4.85 4.90 4.90 11,589,795
Aug 2, 2023 5.20 5.30 4.80 5.00 5.00 69,412,062
Aug 1, 2023 5.05 5.30 5.00 5.20 5.20 57,723,325
Jul 31, 2023 4.90 5.05 4.80 5.00 5.00 35,163,789
Jul 28, 2023 4.85 4.90 4.80 4.85 4.85 19,547,725
Jul 27, 2023 4.90 5.00 4.85 4.85 4.85 12,717,241
Jul 26, 2023 5.00 5.05 4.80 4.90 4.90 20,998,583
Jul 25, 2023 5.20 5.40 5.15 5.15 5.15 63,272,762
Jul 24, 2023 5.05 5.20 5.00 5.10 5.10 39,442,187
Jul 21, 2023 4.80 5.00 4.75 4.95 4.95 20,630,047
Jul 20, 2023 4.60 5.00 4.55 4.75 4.75 37,193,338
Jul 19, 2023 4.55 4.70 4.55 4.55 4.55 9,093,740
Jul 18, 2023 4.70 4.75 4.30 4.55 4.55 18,318,971
Jul 17, 2023 4.70 4.75 4.65 4.65 4.65 11,243,803
Jul 14, 2023 4.80 4.85 4.30 4.70 4.70 54,548,232
Jul 13, 2023 4.90 5.00 4.70 4.75 4.75 17,235,653
Jul 12, 2023 5.00 5.05 4.85 4.85 4.85 18,697,893
Jul 11, 2023 5.05 5.10 4.95 5.00 5.00 16,383,297
Jul 10, 2023 5.20 5.20 4.95 5.05 5.05 19,361,904
Jul 7, 2023 5.25 5.40 5.10 5.15 5.15 29,389,123
Jul 6, 2023 5.25 5.40 5.20 5.20 5.20 18,956,225
Jul 5, 2023 5.30 5.35 5.15 5.20 5.20 23,537,571
Jul 4, 2023 5.40 5.55 5.05 5.20 5.20 78,463,130
Jul 3, 2023 4.95 5.30 4.90 5.30 5.30 81,719,889
Jun 30, 2023 5.00 5.05 4.80 4.85 4.85 32,066,083
Jun 28, 2023 4.90 5.15 4.70 4.85 4.85 128,501,330
Jun 27, 2023 5.80 6.10 5.05 5.05 5.05 368,629,939
Jun 26, 2023 4.80 5.60 4.65 5.60 5.60 251,306,348
Jun 23, 2023 4.75 5.10 4.35 4.70 4.70 139,049,966
Jun 22, 2023 4.00 4.80 3.95 4.65 4.65 41,974,330
Jun 21, 2023 4.05 4.15 4.00 4.00 4.00 7,830,234
Jun 20, 2023 4.15 4.15 3.95 4.05 4.05 11,142,685
Jun 19, 2023 4.25 4.30 4.10 4.15 4.15 7,344,298
Jun 16, 2023 4.20 4.30 4.10 4.15 4.15 15,395,577
Jun 15, 2023 4.15 4.25 4.05 4.10 4.10 10,884,679
Jun 14, 2023 4.30 4.30 4.10 4.10 4.10 14,049,590
Jun 13, 2023 4.15 4.35 4.15 4.25 4.25 26,951,226
Jun 12, 2023 4.05 4.20 3.95 4.10 4.10 20,532,760
Jun 9, 2023 4.10 4.15 3.95 4.00 4.00 10,675,754
Jun 8, 2023 4.20 4.35 3.90 4.05 4.05 58,333,898
Jun 7, 2023 3.40 4.00 3.40 4.00 4.00 55,127,255
Jun 6, 2023 3.50 3.50 3.30 3.35 3.35 8,809,861
Jun 5, 2023 3.45 3.55 3.45 3.45 3.45 4,594,529
Jun 2, 2023 3.45 3.60 3.40 3.45 3.45 5,865,808
Jun 1, 2023 3.35 3.50 3.35 3.45 3.45 12,505,632
May 31, 2023 3.20 3.40 3.15 3.35 3.35 12,217,810

Related Tickers

NHPC.NS NHPC Limited
107.25
+6.14%
 
SJVN.NS SJVN Limited
139.70
+4.49%
 
ADANIGREEN.NS Adani Green Energy Limited
1,908.35
+1.78%
 
KPIGREEN.NS KPI Green Energy Limited
1,822.45
+3.41%
 
NHPC.BO NHPC Limited
107.10
+6.01%
 
INDOWIND.NS Indowind Energy Limited
21.30
+0.95%
 
SJVN.BO SJVN Limited
139.45
+4.46%
 
BFUTILITIE.NS BF Utilities Limited
909.95
-3.32%
 
BFUTILITIE.BO BF Utilities Limited
908.35
-3.57%
 
KPIGREEN.BO KPI Green Energy Limited
1,820.55
+3.21%