Price Data Selection & Download
RattanIndia Power Share Price All Time Records & Statistics (Oct 2009 - May 2026)
4085 daily OHLCV records on NSE from Oct. 2009 to May 2026. For live price, key ratios and fundamentals, see RattanIndia Power stock price NSE.
Share Price All Time High
₹45.05
October 30, 2009
NSE Exchange
Share Price All Time Low
₹0.95
August 23, 2019
NSE Exchange
Highest Volume Trading Day
575,641,471
June 11, 2025 • ₹15.24
NSE Exchange
Share Price History Data (Oct 2009 - May 2026)
RTNPOWER daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹9.26 | ₹9.90 | ₹9.24 | ₹9.84 | 54,210,519 |
| 2026-05-26 | ₹9.30 | ₹9.50 | ₹9.21 | ₹9.26 | 13,968,741 |
| 2026-05-25 | ₹9.22 | ₹9.30 | ₹9.18 | ₹9.19 | 7,820,301 |
| 2026-05-22 | ₹9.17 | ₹9.22 | ₹9.08 | ₹9.12 | 7,892,997 |
| 2026-05-21 | ₹9.12 | ₹9.30 | ₹9.12 | ₹9.16 | 10,552,027 |
| 2026-05-20 | ₹9.08 | ₹9.17 | ₹9.05 | ₹9.10 | 7,285,717 |
| 2026-05-19 | ₹9.16 | ₹9.35 | ₹9.10 | ₹9.15 | 9,791,193 |
| 2026-05-18 | ₹9.17 | ₹9.24 | ₹8.93 | ₹9.12 | 12,600,612 |
| 2026-05-15 | ₹9.35 | ₹9.39 | ₹9.17 | ₹9.28 | 13,109,147 |
| 2026-05-14 | ₹9.41 | ₹9.47 | ₹9.13 | ₹9.32 | 18,782,744 |
| 2026-05-13 | ₹9.27 | ₹9.47 | ₹9.25 | ₹9.36 | 12,871,376 |
| 2026-05-12 | ₹9.70 | ₹9.87 | ₹9.25 | ₹9.30 | 21,131,100 |
| 2026-05-11 | ₹9.99 | ₹9.99 | ₹9.68 | ₹9.79 | 15,060,683 |
| 2026-05-08 | ₹10.09 | ₹10.13 | ₹9.92 | ₹10.02 | 23,689,645 |
| 2026-05-07 | ₹10.22 | ₹10.38 | ₹10.21 | ₹10.29 | 21,790,520 |
| 2026-05-06 | ₹10.20 | ₹10.21 | ₹10.03 | ₹10.18 | 18,785,220 |
| 2026-05-05 | ₹10.15 | ₹10.27 | ₹9.95 | ₹10.08 | 24,869,032 |
| 2026-05-04 | ₹10.15 | ₹10.35 | ₹9.92 | ₹10.15 | 30,567,248 |
| 2026-04-30 | ₹10.20 | ₹10.30 | ₹9.96 | ₹10.12 | 21,690,968 |
| 2026-04-29 | ₹10.19 | ₹10.59 | ₹10.17 | ₹10.20 | 33,663,708 |
| 2026-04-28 | ₹10.14 | ₹10.41 | ₹10.01 | ₹10.16 | 33,003,103 |
| 2026-04-27 | ₹9.66 | ₹10.24 | ₹9.57 | ₹10.15 | 41,636,302 |
| 2026-04-24 | ₹9.95 | ₹10.00 | ₹9.39 | ₹9.48 | 29,646,087 |
| 2026-04-23 | ₹10.05 | ₹10.46 | ₹9.80 | ₹9.92 | 57,007,313 |
| 2026-04-22 | ₹9.51 | ₹10.24 | ₹9.51 | ₹10.10 | 46,660,158 |
| 2026-04-21 | ₹9.50 | ₹9.77 | ₹9.48 | ₹9.50 | 15,187,751 |
| 2026-04-20 | ₹9.77 | ₹9.77 | ₹9.46 | ₹9.51 | 18,267,700 |
| 2026-04-17 | ₹9.69 | ₹9.95 | ₹9.65 | ₹9.77 | 26,246,061 |
| 2026-04-16 | ₹9.65 | ₹9.77 | ₹9.46 | ₹9.68 | 31,135,932 |
| 2026-04-15 | ₹9.25 | ₹9.69 | ₹9.24 | ₹9.56 | 36,313,273 |
| 2026-04-13 | ₹8.77 | ₹9.35 | ₹8.50 | ₹9.12 | 32,344,361 |
| 2026-04-10 | ₹8.77 | ₹9.16 | ₹8.77 | ₹8.96 | 22,808,201 |
| 2026-04-09 | ₹8.74 | ₹9.03 | ₹8.60 | ₹8.77 | 25,885,523 |
| 2026-04-08 | ₹8.63 | ₹8.78 | ₹8.40 | ₹8.74 | 31,524,292 |
| 2026-04-07 | ₹8.28 | ₹8.45 | ₹8.18 | ₹8.26 | 11,679,651 |
| 2026-04-06 | ₹8.25 | ₹8.35 | ₹8.03 | ₹8.31 | 20,501,093 |
| 2026-04-02 | ₹8.15 | ₹8.32 | ₹7.94 | ₹8.26 | 16,887,177 |
| 2026-04-01 | ₹7.93 | ₹8.34 | ₹7.76 | ₹8.30 | 27,845,403 |
| 2026-03-30 | ₹7.88 | ₹7.93 | ₹7.52 | ₹7.56 | 24,847,360 |
| 2026-03-27 | ₹8.05 | ₹8.24 | ₹7.92 | ₹7.96 | 25,123,536 |
| 2026-03-25 | ₹8.08 | ₹8.45 | ₹8.02 | ₹8.19 | 52,580,642 |
| 2026-03-24 | ₹8.20 | ₹8.25 | ₹7.92 | ₹7.95 | 20,992,371 |
| 2026-03-23 | ₹8.20 | ₹8.20 | ₹7.85 | ₹7.92 | 19,614,858 |
| 2026-03-20 | ₹8.32 | ₹8.57 | ₹8.28 | ₹8.31 | 11,982,767 |
| 2026-03-19 | ₹8.21 | ₹8.60 | ₹8.11 | ₹8.31 | 19,859,400 |
| 2026-03-18 | ₹8.14 | ₹8.44 | ₹8.11 | ₹8.37 | 15,756,561 |
| 2026-03-17 | ₹8.11 | ₹8.24 | ₹7.97 | ₹8.15 | 11,733,736 |
| 2026-03-16 | ₹8.17 | ₹8.20 | ₹7.88 | ₹8.02 | 13,746,445 |
| 2026-03-13 | ₹8.60 | ₹8.69 | ₹8.12 | ₹8.14 | 19,371,212 |
| 2026-03-12 | ₹8.01 | ₹8.64 | ₹7.85 | ₹8.53 | 31,499,419 |
| 2026-03-11 | ₹8.04 | ₹8.30 | ₹8.01 | ₹8.08 | 14,232,223 |
| 2026-03-10 | ₹7.98 | ₹8.08 | ₹7.88 | ₹8.03 | 10,173,985 |
| 2026-03-09 | ₹7.94 | ₹7.94 | ₹7.66 | ₹7.87 | 10,884,018 |
| 2026-03-06 | ₹7.93 | ₹8.17 | ₹7.90 | ₹7.98 | 9,229,239 |
| 2026-03-05 | ₹7.76 | ₹7.99 | ₹7.75 | ₹7.94 | 11,852,827 |
| 2026-03-04 | ₹7.83 | ₹7.88 | ₹7.70 | ₹7.76 | 12,186,891 |
| 2026-03-02 | ₹8.04 | ₹8.11 | ₹7.84 | ₹7.99 | 14,671,084 |
| 2026-02-27 | ₹8.30 | ₹8.46 | ₹8.23 | ₹8.29 | 8,494,862 |
| 2026-02-26 | ₹8.32 | ₹8.49 | ₹8.24 | ₹8.29 | 8,271,444 |
| 2026-02-25 | ₹8.37 | ₹8.44 | ₹8.28 | ₹8.36 | 7,399,212 |
| 2026-02-24 | ₹8.53 | ₹8.55 | ₹8.32 | ₹8.36 | 8,689,129 |
| 2026-02-23 | ₹8.65 | ₹8.71 | ₹8.50 | ₹8.57 | 7,543,613 |
| 2026-02-20 | ₹8.70 | ₹8.74 | ₹8.53 | ₹8.61 | 5,008,114 |
| 2026-02-19 | ₹8.80 | ₹8.85 | ₹8.66 | ₹8.71 | 6,106,889 |
| 2026-02-18 | ₹8.80 | ₹8.95 | ₹8.76 | ₹8.82 | 7,162,643 |
| 2026-02-17 | ₹8.65 | ₹8.91 | ₹8.61 | ₹8.80 | 6,992,299 |
| 2026-02-16 | ₹8.77 | ₹8.78 | ₹8.50 | ₹8.70 | 10,195,724 |
| 2026-02-13 | ₹8.93 | ₹8.94 | ₹8.70 | ₹8.78 | 8,157,573 |
| 2026-02-12 | ₹9.12 | ₹9.12 | ₹8.89 | ₹8.92 | 10,765,970 |
| 2026-02-11 | ₹9.21 | ₹9.27 | ₹9.04 | ₹9.13 | 11,251,483 |
| 2026-02-10 | ₹9.12 | ₹9.28 | ₹9.08 | ₹9.21 | 12,493,726 |
| 2026-02-09 | ₹8.95 | ₹9.22 | ₹8.89 | ₹9.12 | 13,110,060 |
| 2026-02-06 | ₹9.07 | ₹9.07 | ₹8.75 | ₹8.91 | 9,272,464 |
| 2026-02-05 | ₹9.13 | ₹9.24 | ₹8.98 | ₹9.10 | 10,548,376 |
| 2026-02-04 | ₹8.99 | ₹9.17 | ₹8.88 | ₹9.13 | 16,678,930 |
| 2026-02-03 | ₹8.95 | ₹9.14 | ₹8.71 | ₹8.97 | 14,848,719 |
| 2026-02-02 | ₹8.89 | ₹8.90 | ₹8.32 | ₹8.67 | 16,664,255 |
| 2026-02-01 | ₹8.65 | ₹9.28 | ₹8.62 | ₹8.76 | 48,212,801 |
| 2026-01-30 | ₹8.20 | ₹9.10 | ₹8.06 | ₹8.51 | 43,282,009 |
| 2026-01-29 | ₹8.62 | ₹8.62 | ₹8.16 | ₹8.24 | 13,555,834 |
| 2026-01-28 | ₹8.10 | ₹8.55 | ₹8.08 | ₹8.47 | 19,862,964 |
| 2026-01-27 | ₹8.07 | ₹8.14 | ₹7.88 | ₹8.03 | 14,435,222 |
| 2026-01-23 | ₹8.30 | ₹8.30 | ₹8.01 | ₹8.03 | 11,201,027 |
| 2026-01-22 | ₹8.05 | ₹8.32 | ₹8.05 | ₹8.25 | 13,970,976 |
| 2026-01-21 | ₹8.23 | ₹8.28 | ₹8.01 | ₹8.05 | 22,906,687 |
| 2026-01-20 | ₹8.48 | ₹8.52 | ₹8.20 | ₹8.24 | 19,231,923 |
| 2026-01-19 | ₹8.66 | ₹8.69 | ₹8.48 | ₹8.52 | 13,071,986 |
| 2026-01-16 | ₹8.88 | ₹8.91 | ₹8.61 | ₹8.65 | 15,366,642 |
| 2026-01-14 | ₹8.95 | ₹8.95 | ₹8.81 | ₹8.84 | 7,804,910 |
| 2026-01-13 | ₹9.00 | ₹9.05 | ₹8.85 | ₹8.91 | 10,209,614 |
| 2026-01-12 | ₹9.01 | ₹9.03 | ₹8.62 | ₹8.87 | 24,415,952 |
| 2026-01-09 | ₹9.19 | ₹9.22 | ₹9.00 | ₹9.03 | 13,524,005 |
| 2026-01-08 | ₹9.38 | ₹9.42 | ₹9.15 | ₹9.19 | 12,624,325 |
| 2026-01-07 | ₹9.39 | ₹9.45 | ₹9.31 | ₹9.37 | 9,502,003 |
| 2026-01-06 | ₹9.62 | ₹9.62 | ₹9.35 | ₹9.39 | 12,812,495 |
| 2026-01-05 | ₹9.80 | ₹9.85 | ₹9.55 | ₹9.61 | 12,076,664 |
| 2026-01-02 | ₹9.48 | ₹9.80 | ₹9.43 | ₹9.76 | 21,300,599 |
| 2026-01-01 | ₹9.70 | ₹9.70 | ₹9.41 | ₹9.45 | 11,035,704 |
RattanIndia Power Share Price Performance Analysis (Oct 2009 - May 2026)
RTNPOWER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.13%
₹9.45 → ₹9.84
Year to Date
Price Volatility
7.75%
Low Volatility
Year to Date
Average Daily Volume
18,623,584
Year to Date Average
NSE Exchange
RattanIndia Power Share Price History – Frequently Asked Questions
Common questions about RTNPOWER historical data and records. Examine RattanIndia Power quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of RattanIndia Power (RTNPOWER)?
The all-time high share price of RattanIndia Power was ₹45.05 recorded on October 30, 2009 on the NSE exchange.
What is the all-time low share price of RattanIndia Power (RTNPOWER)?
The all-time low share price of RattanIndia Power was ₹0.95 recorded on August 23, 2019 on the NSE exchange.
How can I download RTNPOWER historical share price data?
You can download RattanIndia Power historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RTNPOWER shares?
The highest trading volume day for RattanIndia Power was 575,641,471 shares traded on June 11, 2025 on the NSE exchange, with share price at ₹15.24.