RTNPOWER.NSRTNPOWER.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $9.01 | $9.03 | $8.62 | $8.87 | 24.41M |
| 1/9/2026 | $9.19 | $9.22 | $9.00 | $9.03 | 13.52M |
| 1/8/2026 | $9.38 | $9.42 | $9.15 | $9.19 | 12.62M |
| 1/7/2026 | $9.39 | $9.45 | $9.31 | $9.37 | 9.50M |
| 1/6/2026 | $9.62 | $9.62 | $9.35 | $9.39 | 12.81M |
| 1/5/2026 | $9.80 | $9.85 | $9.55 | $9.61 | 12.08M |
| 1/2/2026 | $9.48 | $9.80 | $9.43 | $9.76 | 21.30M |
| 1/1/2026 | $9.70 | $9.70 | $9.41 | $9.45 | 11.04M |
| 12/31/2025 | $9.24 | $9.50 | $9.24 | $9.44 | 12.96M |
| 12/30/2025 | $9.30 | $9.41 | $9.20 | $9.23 | 9.39M |
| 12/29/2025 | $9.52 | $9.52 | $9.23 | $9.28 | 11.50M |
| 12/26/2025 | $9.60 | $9.66 | $9.46 | $9.52 | 12.80M |
| 12/24/2025 | $9.70 | $9.80 | $9.50 | $9.52 | 13.23M |
| 12/23/2025 | $9.55 | $9.70 | $9.49 | $9.62 | 9.02M |
| 12/22/2025 | $9.80 | $9.80 | $9.51 | $9.54 | 8.80M |
| 12/19/2025 | $9.32 | $9.78 | $9.32 | $9.70 | 15.96M |
| 12/18/2025 | $9.39 | $9.44 | $9.23 | $9.32 | 10.18M |
| 12/17/2025 | $9.46 | $9.59 | $9.33 | $9.40 | 7.58M |
| 12/16/2025 | $9.69 | $9.69 | $9.42 | $9.46 | 7.03M |
| 12/15/2025 | $9.66 | $9.66 | $9.50 | $9.60 | 7.01M |
| 12/12/2025 | $9.51 | $9.65 | $9.51 | $9.62 | 7.53M |
| 12/11/2025 | $9.50 | $9.63 | $9.34 | $9.57 | 10.77M |
| 12/10/2025 | $9.63 | $9.76 | $9.41 | $9.48 | 9.70M |
| 12/9/2025 | $9.34 | $9.64 | $9.10 | $9.57 | 17.64M |
| 12/8/2025 | $9.72 | $9.72 | $9.26 | $9.34 | 12.71M |
| 12/5/2025 | $9.78 | $9.87 | $9.62 | $9.70 | 9.35M |
| 12/4/2025 | $9.74 | $9.89 | $9.64 | $9.79 | 11.31M |
| 12/3/2025 | $9.92 | $10.00 | $9.70 | $9.73 | 11.10M |
| 12/2/2025 | $9.95 | $10.02 | $9.89 | $9.92 | 7.75M |
| 12/1/2025 | $10.09 | $10.09 | $9.96 | $10.01 | 6.27M |
| 11/28/2025 | $10.21 | $10.21 | $9.98 | $10.02 | 9.24M |
| 11/27/2025 | $10.10 | $10.22 | $10.00 | $10.09 | 11.15M |
| 11/26/2025 | $9.95 | $10.10 | $9.89 | $10.04 | 10.18M |
| 11/25/2025 | $9.95 | $10.02 | $9.86 | $9.90 | 11.59M |
| 11/24/2025 | $10.12 | $10.16 | $9.90 | $9.95 | 12.49M |
| 11/21/2025 | $10.36 | $10.37 | $10.05 | $10.12 | 15.11M |
| 11/19/2025 | $10.08 | $10.36 | $10.02 | $10.16 | 39.21M |
| 11/18/2025 | $10.31 | $10.32 | $10.04 | $10.06 | 12.27M |
| 11/17/2025 | $10.25 | $10.47 | $10.22 | $10.25 | 11.73M |
| 11/14/2025 | $10.29 | $10.34 | $10.20 | $10.23 | 8.00M |
| 11/13/2025 | $10.32 | $10.54 | $10.22 | $10.28 | 14.16M |
| 11/12/2025 | $10.35 | $10.46 | $10.30 | $10.33 | 8.16M |
| 11/11/2025 | $10.40 | $10.40 | $10.21 | $10.34 | 11.38M |
| 11/10/2025 | $10.40 | $10.55 | $10.35 | $10.38 | 11.04M |
| 11/7/2025 | $10.45 | $10.49 | $10.24 | $10.38 | 14.32M |
| 11/6/2025 | $10.80 | $10.80 | $10.45 | $10.50 | 15.04M |
| 11/4/2025 | $10.90 | $10.94 | $10.76 | $10.80 | 13.32M |
| 11/3/2025 | $10.95 | $11.10 | $10.80 | $10.86 | 17.25M |
| 10/31/2025 | $11.44 | $11.52 | $10.75 | $10.92 | 30.35M |
| 10/30/2025 | $11.41 | $11.68 | $11.33 | $11.39 | 18.52M |
| 10/29/2025 | $11.09 | $11.50 | $11.08 | $11.45 | 23.35M |
| 10/28/2025 | $11.18 | $11.18 | $11.05 | $11.08 | 8.46M |
| 10/27/2025 | $11.10 | $11.53 | $11.07 | $11.17 | 18.00M |
| 10/24/2025 | $11.23 | $11.25 | $11.10 | $11.11 | 6.39M |
| 10/23/2025 | $11.20 | $11.42 | $11.16 | $11.20 | 13.33M |
| 10/21/2025 | $11.14 | $11.22 | $11.10 | $11.14 | 3.34M |
| 10/20/2025 | $11.06 | $11.19 | $10.96 | $11.10 | 12.58M |
| 10/17/2025 | $11.12 | $11.15 | $10.97 | $11.04 | 11.37M |
| 10/16/2025 | $11.17 | $11.26 | $11.11 | $11.12 | 7.86M |
| 10/15/2025 | $11.13 | $11.22 | $11.10 | $11.13 | 12.29M |