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

NSE - Delayed Quote INR

RattanIndia Power Limited (RTNPOWER.NS)

Compare
9.39
-0.20
(-2.09%)
At close: April 9 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20259.749.749.369.399.395,771,137
Apr 8, 20259.769.939.539.599.598,405,706
Apr 7, 20258.519.558.519.469.4612,360,353
Apr 4, 202510.2710.349.829.959.9511,383,290
Apr 3, 20259.9010.359.5010.2710.2711,854,628
Apr 2, 202510.0310.159.8510.0410.048,894,269
Apr 1, 20259.8710.159.8710.0310.039,601,624
Mar 28, 202510.1710.399.739.799.7916,067,903
Mar 27, 20259.6010.339.5810.1710.1731,448,545
Mar 26, 20259.9610.149.619.669.6617,742,403
Mar 25, 202510.5010.559.909.949.9415,902,126
Mar 24, 202510.4510.7410.3410.3810.3813,857,715
Mar 21, 202510.0610.4510.0010.2610.2614,992,201
Mar 20, 202510.1510.3510.0410.0610.0613,997,251
Mar 19, 20259.6010.209.6010.0510.0516,968,263
Mar 18, 20259.089.089.089.089.08-
Mar 17, 20259.699.699.069.089.0811,162,557
Mar 13, 20259.409.469.209.259.258,775,577
Mar 12, 20259.439.649.259.419.419,244,743
Mar 11, 20259.619.729.309.439.4312,467,670
Mar 10, 202510.6010.709.749.809.8016,189,256
Mar 7, 20259.5510.409.4610.2610.2627,578,030
Mar 6, 20259.679.789.369.449.4413,716,220
Mar 5, 20258.899.408.869.339.3312,120,283
Mar 4, 20258.659.048.448.798.7913,954,860
Mar 3, 20259.089.308.458.748.7424,928,168
Feb 28, 20259.309.358.858.918.9121,230,711
Feb 27, 20259.659.759.309.369.369,186,897
Feb 25, 20259.679.859.599.619.617,602,054
Feb 24, 20259.759.829.589.679.677,056,840
Feb 21, 202510.0510.409.809.859.8513,271,127
Feb 20, 20259.8210.109.6810.0510.058,813,833
Feb 19, 20259.349.889.209.849.8411,979,250
Feb 18, 20259.619.789.129.379.3711,366,926
Feb 17, 20259.599.839.279.619.6115,414,332
Feb 14, 202510.2410.379.469.599.5921,109,635
Feb 13, 202510.2010.5310.2010.2410.248,294,575
Feb 12, 202510.4510.519.9010.1910.1916,153,533
Feb 11, 202510.9211.0010.3710.4410.4412,752,797
Feb 10, 202511.2411.3410.8010.9210.928,111,383
Feb 7, 202511.3811.4011.1811.2911.297,849,651
Feb 6, 202511.2211.3611.0511.3111.319,992,779
Feb 5, 202511.1511.3411.1011.1211.129,373,270
Feb 4, 202511.0011.2610.9311.0711.0711,691,665
Feb 3, 202511.1011.1810.8510.9510.9511,151,118
Feb 1, 202511.2511.6211.0211.1311.1314,207,414
Jan 31, 202511.0411.1810.9211.1211.1217,216,632
Jan 30, 202511.1511.4610.9410.9710.9714,582,116
Jan 29, 202511.0111.2710.9711.1311.1313,561,362
Jan 28, 202511.2911.6210.6811.0111.0120,880,216
Jan 27, 202512.1012.2011.1011.2111.2118,969,169
Jan 24, 202512.6512.7912.0012.0712.0710,096,198
Jan 23, 202512.7013.0412.4512.6312.6313,756,115
Jan 22, 202512.6013.5511.9112.7612.7634,383,680
Jan 21, 202512.8012.9912.4412.5512.5511,597,972
Jan 20, 202512.1013.0511.9412.7812.7819,181,462
Jan 17, 202512.2412.2411.9312.0012.008,614,431
Jan 16, 202512.1412.3312.1012.1712.176,621,091
Jan 15, 202512.2512.4911.8311.9611.9611,054,270
Jan 14, 202511.2912.0711.2912.0012.0013,667,358
Jan 13, 202511.8612.1011.1111.2911.2922,707,343
Jan 10, 202512.5612.5611.9812.0112.0116,544,811
Jan 9, 202512.6812.8112.5012.5812.586,973,769
Jan 8, 202512.9013.0412.6412.8012.809,864,019
Jan 7, 202512.8113.0512.7812.9012.908,863,006
Jan 6, 202513.5513.6312.6912.8012.8014,716,905
Jan 3, 202513.3213.8013.3213.5513.556,184,272
Jan 2, 202513.7713.8413.4013.5113.516,509,730
Jan 1, 202513.6613.8813.6213.7213.726,509,720
Dec 31, 202413.0513.7513.0313.6613.669,177,974
Dec 30, 202413.3313.3813.1013.1313.137,508,075
Dec 27, 202413.3613.4613.2513.2713.275,127,977
Dec 26, 202413.5113.6113.3013.3213.326,031,213
Dec 24, 202413.6013.7713.4913.5313.536,086,681
Dec 23, 202413.9914.0513.5013.6013.608,631,581
Dec 20, 202414.3014.6513.7313.8813.8817,407,786
Dec 19, 202413.6014.5113.5214.3114.3117,525,450
Dec 18, 202413.9214.1513.7813.8313.838,997,542
Dec 17, 202414.2414.2913.9013.9413.9413,079,328
Dec 16, 202414.1014.4714.1014.2414.2410,335,713
Dec 13, 202414.0414.2513.7714.1014.1012,828,097
Dec 12, 202414.4014.4414.0014.0514.059,074,046
Dec 11, 202414.2914.5614.2314.3414.3411,662,866
Dec 10, 202414.7814.8414.1314.3414.3418,615,491
Dec 9, 202415.3915.5214.6714.7814.7824,260,547
Dec 6, 202415.0015.9914.8215.2615.2665,561,477
Dec 5, 202414.2214.9013.8014.8214.8239,436,612
Dec 4, 202413.6014.2013.5514.2014.2034,574,945
Dec 3, 202413.3413.7613.3013.5313.538,306,700
Dec 2, 202413.3113.4413.1113.3013.306,749,779
Nov 29, 202413.5913.5913.1813.3113.315,673,168
Nov 28, 202413.3113.8213.3013.5113.5113,519,284
Nov 27, 202413.0413.3712.9013.2613.269,625,540
Nov 26, 202412.9313.1712.7713.0413.049,027,469
Nov 25, 202412.7613.0612.7012.9412.9411,728,432
Nov 22, 202412.5312.6812.3012.5112.519,189,282
Nov 21, 202412.9713.0012.3812.4712.4711,057,524
Nov 19, 202412.6813.3012.6812.9712.9720,306,533
Nov 18, 202413.1013.2712.5612.6712.6712,957,568
Nov 14, 202413.0813.4812.9113.0113.0111,421,990
Nov 13, 202413.6513.7013.0213.0213.0213,785,909
Nov 12, 202413.5013.9913.4313.7113.7111,775,945
Nov 11, 202413.7013.9013.2813.3313.3311,608,229
Nov 8, 202414.2014.2513.7813.9213.928,008,081
Nov 7, 202414.5414.7814.1314.1914.1913,168,273
Nov 6, 202414.0914.6814.0514.4614.4612,448,354
Nov 5, 202414.0814.2814.0014.0814.0814,516,314
Nov 4, 202414.8314.8314.0114.0714.0712,813,022
Nov 1, 202414.7514.7814.5714.6914.695,523,439
Oct 31, 202414.0914.4813.8414.3914.3915,101,268
Oct 30, 202413.5714.1813.4614.0514.0521,271,703
Oct 29, 202413.5013.7012.9813.5113.5117,577,046
Oct 28, 202413.1313.7812.6813.4313.4334,927,121
Oct 25, 202413.8513.9313.1313.1313.1324,635,058
Oct 24, 202413.5014.4013.3613.8313.8334,126,576
Oct 23, 202414.5514.5513.8713.8713.8745,489,980
Oct 22, 202415.2415.2914.5114.6114.6114,211,302
Oct 21, 202415.4015.6415.0615.2415.2411,970,222
Oct 18, 202415.3515.4614.8615.3115.3111,746,852
Oct 17, 202415.9215.9915.3115.4115.4111,495,606
Oct 16, 202415.8716.2015.7515.9015.9010,639,287
Oct 15, 202415.9516.0915.7815.8715.878,673,276
Oct 14, 202416.4916.5815.8615.9015.9011,801,532
Oct 11, 202416.6016.9016.2516.4416.4417,228,513
Oct 10, 202416.4917.0916.1616.5116.5124,972,873
Oct 9, 202416.2816.8516.0216.5016.5033,669,968
Oct 8, 202415.2516.1514.9416.1516.1524,399,994
Oct 7, 202416.9516.9515.3915.3915.3939,668,160
Oct 4, 202416.9617.1916.0116.2116.2144,147,105
Oct 3, 202415.7116.8615.6016.8416.8499,000,178
Oct 1, 202415.5416.0615.3116.0616.0641,307,791
Sep 30, 202414.7015.3914.4115.3015.3028,865,382
Sep 27, 202414.8915.2914.5014.6614.6618,369,006
Sep 26, 202415.0315.0914.8314.8914.898,827,458
Sep 25, 202415.3015.3914.9015.0315.0312,466,626
Sep 24, 202415.7815.7815.0815.3015.3023,867,864
Sep 23, 202414.6615.1814.5015.1815.1810,458,015
Sep 20, 202415.0015.0314.2314.4614.4678,021,592
Sep 19, 202415.4515.4514.9014.9514.9515,061,356
Sep 18, 202415.6015.7815.3015.3415.3411,334,347
Sep 17, 202415.5015.5815.2915.4715.479,659,545
Sep 16, 202415.5715.6015.2615.4315.4313,019,042
Sep 13, 202415.5515.7315.2015.2915.2911,064,695
Sep 12, 202415.7015.7015.2515.4815.488,848,728
Sep 11, 202415.8915.8915.4215.4715.478,937,386
Sep 10, 202415.2515.8815.2215.7015.7016,066,781
Sep 9, 202415.4515.4915.0015.1315.1311,071,940
Sep 6, 202415.9815.9815.3015.3715.3710,782,925
Sep 5, 202415.8015.8915.7115.7515.758,277,205
Sep 4, 202415.7516.0015.6515.7515.758,196,974
Sep 3, 202415.8416.0015.7215.7815.789,397,971
Sep 2, 202416.2916.2915.7015.8415.8411,101,129
Aug 30, 202416.1916.3015.7516.2016.2018,650,297
Aug 29, 202415.8016.3015.7515.9315.9312,401,246
Aug 28, 202415.7516.0015.5615.6315.6311,246,252
Aug 27, 202415.9316.0915.8015.9515.959,267,741
Aug 26, 202416.2516.3415.9015.9315.9314,899,315
Aug 23, 202416.7417.0416.0016.2516.2532,088,845
Aug 22, 202417.0917.0916.4516.5616.56111,523,959
Aug 21, 202415.6516.2815.5816.2816.2818,549,555
Aug 20, 202415.6015.6915.4515.5115.5111,423,479
Aug 19, 202415.5015.7515.3015.4515.4512,895,672
Aug 16, 202415.5015.6015.1815.2515.2517,341,495
Aug 14, 202415.7015.7015.0015.1815.1813,190,400
Aug 13, 202415.9516.0515.4615.5215.5215,324,587
Aug 12, 202415.9216.0915.5515.7615.7614,043,462
Aug 9, 202416.2916.2915.8415.9315.9310,418,075
Aug 8, 202416.4316.4316.0016.0216.029,980,639
Aug 7, 202415.9016.3915.6016.3616.3610,496,458
Aug 6, 202416.4416.7415.6115.6115.6121,241,301
Aug 5, 202416.6016.9516.4416.4416.4422,282,994
Aug 2, 202417.1417.5017.0017.3117.3133,754,972
Aug 1, 202417.7017.8016.8116.8116.8128,218,435
Jul 31, 202416.9517.7016.8817.7017.7032,172,205
Jul 30, 202416.5017.2416.4616.8616.8636,182,718
Jul 29, 202417.0517.0516.4116.4916.4927,879,112
Jul 26, 202417.6517.6516.7116.8716.8771,959,926
Jul 25, 202416.4016.8116.1116.8116.8124,263,037
Jul 24, 202415.2516.0115.2516.0116.0126,317,824
Jul 23, 202415.7915.9314.7515.2515.2528,917,246
Jul 22, 202414.9715.8314.6415.4315.4328,373,358
Jul 19, 202415.7715.7715.1115.1915.1926,358,307
Jul 18, 202416.0016.0915.5715.7815.7821,331,830
Jul 16, 202416.2816.4516.0516.0916.0914,979,398
Jul 15, 202416.2916.6015.6516.2116.2137,931,259
Jul 12, 202416.5816.6916.2016.2316.2321,771,588
Jul 11, 202417.0617.0616.4716.5416.5424,668,519
Jul 10, 202417.2417.3716.4016.7816.7826,011,645
Jul 9, 202416.3917.1816.3717.1417.1445,847,287
Jul 8, 202417.0017.2016.2516.3716.3738,851,638
Jul 5, 202417.1517.3916.8516.9816.9831,302,410
Jul 4, 202417.1017.5417.0517.1217.1224,375,181
Jul 3, 202417.5017.5817.0017.2517.2523,214,653
Jul 2, 202417.6817.7017.2517.2917.2923,888,380
Jul 1, 202418.0018.2517.3517.5517.5543,263,229
Jun 28, 202416.8317.8216.4017.8217.8274,036,639
Jun 27, 202417.5518.0716.7716.9816.9841,749,805
Jun 26, 202418.0118.0917.5017.6017.6036,762,186
Jun 25, 202418.1018.3717.9518.0118.0126,865,622
Jun 24, 202418.4918.4917.7518.0118.0131,218,426
Jun 21, 202418.0218.4918.0018.1918.1925,528,829
Jun 20, 202418.1018.7017.4018.3018.3036,544,329
Jun 19, 202419.1019.1018.0218.0718.0750,060,016
Jun 18, 202419.1519.7218.7918.9718.9774,332,730
Jun 14, 202417.8918.7917.4018.7918.7971,375,241
Jun 13, 202417.9017.9017.9017.9017.909,570,582
Jun 12, 202416.0017.0515.6517.0517.0539,588,656
Jun 11, 202416.2416.2416.2416.2416.2417,527,858
Jun 10, 202417.5017.5017.1017.1017.1028,538,848
Jun 7, 202418.4018.6518.0018.0018.0059,537,361
Jun 6, 202420.3020.4018.9518.9518.9583,944,784
Jun 5, 202418.8020.0018.4019.9519.9579,968,125
Jun 4, 202420.1521.1019.1019.3519.35214,118,553
Jun 3, 202420.1020.1020.1020.1020.1014,894,596
May 31, 202419.1019.1517.4019.1519.15128,899,882
May 30, 202417.9518.2517.8518.2518.2526,259,990
May 29, 202416.5517.4016.0017.4017.4057,018,832
May 28, 202416.6016.6015.3016.6016.60102,277,431
May 27, 202415.8515.8515.8515.8515.8513,872,530
May 24, 202415.0515.1014.7515.1015.1026,498,649
May 23, 202414.4014.4014.4014.4014.4018,258,507
May 22, 202413.3513.8013.1013.7513.75114,680,464
May 21, 202414.4014.5013.1513.1513.15332,155,294
May 17, 202413.0013.2012.8513.2013.2055,510,673
May 16, 202412.2512.6012.2512.6012.60143,823,243
May 15, 202411.5512.0011.4512.0012.00123,625,737
May 14, 202411.3011.5510.7511.4511.4599,781,624
May 13, 202411.7011.7011.0511.2011.2075,890,166
May 10, 202411.4011.9510.8511.5511.55123,312,685
May 9, 202411.3011.4011.1511.4011.4044,063,243
May 8, 202410.7510.9010.2510.9010.9056,804,780
May 7, 202410.3010.4010.2510.4010.4037,732,315
May 6, 20249.659.959.359.959.9577,514,995
May 3, 20249.409.609.059.509.5092,874,238
May 2, 20249.659.658.759.159.1598,104,212
Apr 30, 20249.559.659.159.209.2015,789,465
Apr 29, 20248.859.208.859.209.2016,219,783
Apr 26, 20248.808.908.758.808.805,615,919
Apr 25, 20248.808.908.658.758.759,143,440
Apr 24, 20248.958.958.808.858.855,271,656
Apr 23, 20249.009.008.808.808.807,597,348
Apr 22, 20248.708.958.558.908.9010,585,354
Apr 19, 20248.558.808.358.558.559,810,726
Apr 18, 20248.859.008.608.758.756,797,980
Apr 16, 20248.508.908.258.758.758,840,571
Apr 15, 20248.508.808.408.558.5511,044,823
Apr 12, 20248.658.908.658.808.807,237,449
Apr 10, 20248.959.108.658.808.8011,997,201
Apr 9, 20249.209.209.009.109.105,870,607

Related Tickers

SJVN.NS SJVN Limited
90.03
-0.63%
 
NHPC.NS NHPC Limited
84.40
+0.98%
 
N4T.F Polaris Renewable Energy Inc.
7.29
+6.89%
 
KARMAENG.NS Karma Energy Limited
52.61
+0.46%
 
LYV.SG Orron Energy AB
0.3420
-11.58%
 
VSPC VIASPACE Inc.
0.0000
0.00%
 
OEWA.HM Verbund AG
61.30
-2.78%
 
ALAGP.PA Agripower France Société Anonyme
0.9180
-0.22%
 
ECNR.TA Econergy Renewable Energy Ltd
2,556.00
-4.48%
 
PRIM.TA Prime Energy P.E. Ltd
1,331.00
-1.33%