Price Data Selection & Download
RIR Power Electronics Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3512 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore RIR investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹487.85
September 26, 2024
BSE Exchange
Share Price All Time Low
₹0.80
February 09, 2009
BSE Exchange
Highest Volume Trading Day
2,093,281
September 09, 2025 • ₹287.45
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
RIR daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹182.95 | ₹194.90 | ₹178.10 | ₹181.65 | 437,377 |
| 2026-05-26 | ₹182.00 | ₹185.05 | ₹176.80 | ₹179.65 | 162,050 |
| 2026-05-25 | ₹177.00 | ₹194.90 | ₹176.25 | ₹181.75 | 371,594 |
| 2026-05-22 | ₹180.95 | ₹180.95 | ₹174.30 | ₹175.25 | 98,675 |
| 2026-05-21 | ₹179.95 | ₹182.00 | ₹177.00 | ₹177.80 | 63,335 |
| 2026-05-20 | ₹174.95 | ₹181.40 | ₹172.50 | ₹176.50 | 94,413 |
| 2026-05-19 | ₹173.90 | ₹178.90 | ₹173.50 | ₹175.80 | 59,897 |
| 2026-05-18 | ₹176.00 | ₹177.85 | ₹170.20 | ₹172.50 | 114,550 |
| 2026-05-15 | ₹183.40 | ₹186.30 | ₹178.00 | ₹178.50 | 96,313 |
| 2026-05-14 | ₹192.00 | ₹194.60 | ₹181.10 | ₹183.20 | 165,301 |
| 2026-05-13 | ₹184.80 | ₹193.00 | ₹182.00 | ₹188.75 | 254,801 |
| 2026-05-12 | ₹190.15 | ₹199.90 | ₹180.20 | ₹185.70 | 463,896 |
| 2026-05-11 | ₹194.90 | ₹194.90 | ₹185.30 | ₹190.15 | 184,455 |
| 2026-05-08 | ₹197.50 | ₹205.80 | ₹195.00 | ₹196.85 | 652,604 |
| 2026-05-07 | ₹179.20 | ₹198.50 | ₹175.25 | ₹195.40 | 1,022,517 |
| 2026-05-06 | ₹177.00 | ₹181.20 | ₹172.00 | ₹174.95 | 104,332 |
| 2026-05-05 | ₹173.65 | ₹176.45 | ₹172.05 | ₹173.90 | 64,458 |
| 2026-05-04 | ₹171.65 | ₹176.40 | ₹171.65 | ₹174.15 | 77,386 |
| 2026-04-30 | ₹174.60 | ₹175.10 | ₹166.20 | ₹170.60 | 119,878 |
| 2026-04-29 | ₹178.00 | ₹179.05 | ₹175.00 | ₹175.50 | 66,666 |
| 2026-04-28 | ₹178.75 | ₹179.70 | ₹176.00 | ₹176.85 | 68,751 |
| 2026-04-27 | ₹178.25 | ₹180.80 | ₹176.55 | ₹178.65 | 110,665 |
| 2026-04-24 | ₹178.00 | ₹178.90 | ₹173.00 | ₹175.15 | 91,098 |
| 2026-04-23 | ₹180.00 | ₹180.00 | ₹173.60 | ₹176.20 | 76,967 |
| 2026-04-22 | ₹178.95 | ₹183.00 | ₹177.20 | ₹179.25 | 140,028 |
| 2026-04-21 | ₹179.55 | ₹182.90 | ₹175.25 | ₹176.75 | 157,464 |
| 2026-04-20 | ₹180.20 | ₹186.20 | ₹179.00 | ₹180.20 | 134,164 |
| 2026-04-17 | ₹181.05 | ₹183.50 | ₹180.45 | ₹182.60 | 176,100 |
| 2026-04-16 | ₹183.00 | ₹184.95 | ₹179.80 | ₹180.45 | 171,321 |
| 2026-04-15 | ₹182.00 | ₹184.45 | ₹178.05 | ₹180.55 | 184,601 |
| 2026-04-13 | ₹176.50 | ₹176.50 | ₹160.10 | ₹173.40 | 218,391 |
| 2026-04-10 | ₹184.00 | ₹189.55 | ₹178.00 | ₹180.35 | 210,412 |
| 2026-04-09 | ₹179.00 | ₹192.80 | ₹177.45 | ₹180.40 | 664,477 |
| 2026-04-08 | ₹155.50 | ₹176.90 | ₹155.50 | ₹176.90 | 536,258 |
| 2026-04-07 | ₹148.00 | ₹150.90 | ₹145.25 | ₹147.45 | 82,058 |
| 2026-04-06 | ₹147.95 | ₹150.40 | ₹143.05 | ₹148.40 | 124,965 |
| 2026-04-02 | ₹143.80 | ₹148.95 | ₹139.00 | ₹147.25 | 126,723 |
| 2026-04-01 | ₹136.60 | ₹145.40 | ₹136.60 | ₹145.40 | 147,339 |
| 2026-03-30 | ₹141.50 | ₹141.50 | ₹131.90 | ₹132.20 | 231,990 |
| 2026-03-27 | ₹149.10 | ₹149.10 | ₹142.00 | ₹143.00 | 200,343 |
| 2026-03-25 | ₹152.45 | ₹159.45 | ₹149.00 | ₹150.15 | 206,402 |
| 2026-03-24 | ₹154.80 | ₹154.80 | ₹145.35 | ₹149.45 | 208,072 |
| 2026-03-23 | ₹147.65 | ₹150.00 | ₹140.00 | ₹140.80 | 118,163 |
| 2026-03-20 | ₹154.00 | ₹155.75 | ₹147.00 | ₹147.65 | 179,240 |
| 2026-03-19 | ₹154.90 | ₹154.90 | ₹148.50 | ₹152.80 | 101,377 |
| 2026-03-18 | ₹152.90 | ₹156.90 | ₹151.25 | ₹155.85 | 126,711 |
| 2026-03-17 | ₹150.40 | ₹154.95 | ₹148.00 | ₹151.20 | 84,236 |
| 2026-03-16 | ₹156.80 | ₹160.00 | ₹145.10 | ₹149.70 | 184,919 |
| 2026-03-13 | ₹160.00 | ₹161.80 | ₹154.35 | ₹155.15 | 124,918 |
| 2026-03-12 | ₹159.55 | ₹162.80 | ₹159.00 | ₹159.85 | 102,889 |
| 2026-03-11 | ₹161.95 | ₹165.70 | ₹160.10 | ₹162.55 | 83,534 |
| 2026-03-10 | ₹162.50 | ₹166.00 | ₹160.00 | ₹161.25 | 163,670 |
| 2026-03-09 | ₹168.00 | ₹169.00 | ₹156.65 | ₹159.90 | 183,842 |
| 2026-03-06 | ₹169.90 | ₹174.20 | ₹169.05 | ₹172.60 | 89,344 |
| 2026-03-05 | ₹164.95 | ₹173.80 | ₹164.95 | ₹171.55 | 101,483 |
| 2026-03-04 | ₹166.60 | ₹170.00 | ₹160.00 | ₹164.95 | 183,644 |
| 2026-03-02 | ₹165.20 | ₹169.80 | ₹160.00 | ₹166.60 | 208,377 |
| 2026-02-27 | ₹177.00 | ₹177.50 | ₹172.45 | ₹174.20 | 72,481 |
| 2026-02-26 | ₹174.05 | ₹177.60 | ₹170.15 | ₹176.05 | 78,288 |
| 2026-02-25 | ₹178.20 | ₹180.80 | ₹173.30 | ₹175.15 | 56,247 |
| 2026-02-24 | ₹178.00 | ₹181.40 | ₹174.75 | ₹177.35 | 67,188 |
| 2026-02-23 | ₹181.00 | ₹186.40 | ₹172.50 | ₹178.25 | 140,469 |
| 2026-02-20 | ₹187.20 | ₹187.20 | ₹177.30 | ₹179.05 | 83,891 |
| 2026-02-19 | ₹186.00 | ₹193.50 | ₹180.30 | ₹183.55 | 200,783 |
| 2026-02-18 | ₹181.00 | ₹192.60 | ₹180.40 | ₹186.75 | 194,028 |
| 2026-02-17 | ₹179.05 | ₹187.00 | ₹179.05 | ₹180.40 | 74,585 |
| 2026-02-16 | ₹182.60 | ₹183.00 | ₹178.00 | ₹182.30 | 95,441 |
| 2026-02-13 | ₹182.00 | ₹184.95 | ₹177.00 | ₹181.70 | 120,593 |
| 2026-02-12 | ₹185.75 | ₹188.90 | ₹181.00 | ₹182.05 | 97,593 |
| 2026-02-11 | ₹188.00 | ₹192.50 | ₹186.00 | ₹187.85 | 73,995 |
| 2026-02-10 | ₹186.00 | ₹195.00 | ₹181.05 | ₹188.70 | 162,242 |
| 2026-02-09 | ₹198.25 | ₹203.00 | ₹176.35 | ₹190.45 | 925,356 |
| 2026-02-06 | ₹198.00 | ₹201.00 | ₹191.00 | ₹194.25 | 103,026 |
| 2026-02-05 | ₹198.05 | ₹198.05 | ₹192.05 | ₹196.50 | 71,855 |
| 2026-02-04 | ₹194.00 | ₹195.90 | ₹186.45 | ₹194.05 | 398,596 |
| 2026-02-03 | ₹206.70 | ₹206.70 | ₹194.00 | ₹196.25 | 206,449 |
| 2026-02-02 | ₹193.00 | ₹201.00 | ₹182.05 | ₹196.90 | 219,520 |
| 2026-02-01 | ₹184.00 | ₹191.60 | ₹183.05 | ₹191.60 | 225,441 |
| 2026-01-30 | ₹187.70 | ₹190.80 | ₹179.10 | ₹182.50 | 235,489 |
| 2026-01-29 | ₹196.00 | ₹201.90 | ₹183.10 | ₹188.30 | 622,331 |
| 2026-01-28 | ₹187.00 | ₹192.30 | ₹185.50 | ₹192.30 | 189,448 |
| 2026-01-27 | ₹180.40 | ₹183.15 | ₹171.00 | ₹183.15 | 276,081 |
| 2026-01-23 | ₹174.60 | ₹174.60 | ₹161.50 | ₹174.45 | 436,817 |
| 2026-01-22 | ₹160.00 | ₹166.30 | ₹160.00 | ₹166.30 | 62,841 |
| 2026-01-21 | ₹159.05 | ₹162.95 | ₹158.40 | ₹158.40 | 246,643 |
| 2026-01-20 | ₹175.00 | ₹179.50 | ₹166.70 | ₹166.70 | 162,741 |
| 2026-01-19 | ₹184.00 | ₹184.00 | ₹175.30 | ₹175.45 | 280,905 |
| 2026-01-16 | ₹190.35 | ₹193.00 | ₹181.50 | ₹184.50 | 255,044 |
| 2026-01-14 | ₹193.65 | ₹194.95 | ₹189.45 | ₹190.35 | 99,820 |
| 2026-01-13 | ₹194.95 | ₹197.95 | ₹190.05 | ₹192.70 | 79,246 |
| 2026-01-12 | ₹193.00 | ₹193.80 | ₹185.40 | ₹190.45 | 131,268 |
| 2026-01-09 | ₹196.00 | ₹204.00 | ₹192.55 | ₹193.90 | 128,817 |
| 2026-01-08 | ₹202.50 | ₹204.90 | ₹196.00 | ₹196.30 | 113,010 |
| 2026-01-07 | ₹204.70 | ₹205.95 | ₹201.25 | ₹202.50 | 69,425 |
| 2026-01-06 | ₹204.00 | ₹209.00 | ₹204.00 | ₹204.85 | 74,256 |
| 2026-01-05 | ₹211.00 | ₹211.00 | ₹202.90 | ₹204.35 | 121,457 |
| 2026-01-02 | ₹209.80 | ₹212.00 | ₹205.00 | ₹209.60 | 132,150 |
| 2026-01-01 | ₹214.30 | ₹214.30 | ₹206.00 | ₹208.00 | 138,384 |
RIR Power Electronics Share Price Performance Analysis (Jan 2008 - May 2026)
RIR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-12.67%
₹208.00 → ₹181.65
Year to Date
Price Volatility
9.08%
Low Volatility
Year to Date
Average Daily Volume
188,813
Year to Date Average
BSE Exchange
RIR Power Electronics Share Price History – Frequently Asked Questions
Common questions about RIR historical data and records. Examine RIR earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of RIR Power Electronics (RIR)?
The all-time high share price of RIR Power Electronics was ₹487.85 recorded on September 26, 2024 on the BSE exchange.
What is the all-time low share price of RIR Power Electronics (RIR)?
The all-time low share price of RIR Power Electronics was ₹0.8 recorded on February 09, 2009 on the BSE exchange.
How can I download RIR historical share price data?
You can download RIR Power Electronics 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 RIR shares?
The highest trading volume day for RIR Power Electronics was 2,093,281 shares traded on September 09, 2025 on the BSE exchange, with share price at ₹287.45.