RattanIndia Pow.

RattanIndia Power Ltd Historical Data

NSEBSE

₹8.98

(-1.64%)

Feb 12, 2026|11:04:58 AM

Invest wise with Expert advice

From Date

12/01/2026

To Date

12/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jan-2026	9	9.05	8.85	8.91	15,970	9,12,56,682.74	35,07,929
14-Jan-2026	8.95	8.95	8.81	8.84	14,498	6,92,24,551.8	39,67,396
16-Jan-2026	8.88	8.91	8.61	8.65	19,855	13,39,87,494.73	73,20,068
19-Jan-2026	8.66	8.69	8.48	8.52	20,004	11,18,44,646.81	57,51,942
20-Jan-2026	8.48	8.52	8.2	8.24	24,092	16,08,73,049.47	69,34,600
21-Jan-2026	8.23	8.28	8.01	8.05	24,461	18,61,76,398.82	75,68,142
22-Jan-2026	8.05	8.32	8.05	8.25	16,158	11,43,25,194.12	47,42,868
23-Jan-2026	8.3	8.3	8.01	8.03	17,157	9,05,85,468.22	56,30,160
27-Jan-2026	8.07	8.14	7.88	8.03	21,815	11,54,30,240.42	50,48,889
28-Jan-2026	8.1	8.55	8.08	8.47	18,052	16,52,56,054.6	70,98,230
29-Jan-2026	8.62	8.62	8.16	8.24	18,296	11,22,93,341.72	58,61,905
30-Jan-2026	8.2	9.1	8.06	8.51	39,408	36,98,18,277.69	1,06,23,634
01-Feb-2026	8.65	9.28	8.62	8.76	41,906	43,26,03,825.8	94,71,854
02-Feb-2026	8.89	8.9	8.32	8.67	21,548	14,20,86,300.62	54,75,634
03-Feb-2026	8.95	9.14	8.71	8.97	21,923	13,19,82,362.22	73,25,281
04-Feb-2026	8.99	9.17	8.88	9.13	18,523	15,11,45,644.09	84,21,262
05-Feb-2026	9.13	9.24	8.98	9.1	13,287	9,57,47,316.54	41,73,207
06-Feb-2026	9.07	9.07	8.75	8.91	11,464	8,28,23,379.01	45,29,300
09-Feb-2026	8.95	9.22	8.89	9.12	14,591	11,91,78,258.08	65,79,848
10-Feb-2026	9.12	9.28	9.08	9.21	14,907	11,47,27,705.11	56,15,343
11-Feb-2026	9.21	9.27	9.04	9.13	12,678	10,23,59,323.43	55,65,223

RattanIndia Pow.: Related NEWS

No Record Found

Invest wise with Expert advice