Price Data Selection & Download
RTS Power Corporation Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4305 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine RTS Power Corporation quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹401.80
November 08, 2024
BSE Exchange
Share Price All Time Low
₹10.96
April 02, 2014
BSE Exchange
Highest Volume Trading Day
1,558,641
February 11, 2009 • ₹292.75
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
RTSPOWR 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 | ₹128.25 | ₹132.60 | ₹128.25 | ₹129.60 | 3,856 |
| 2026-05-26 | ₹125.60 | ₹134.80 | ₹125.60 | ₹132.05 | 4,196 |
| 2026-05-25 | ₹126.05 | ₹132.00 | ₹126.05 | ₹131.00 | 4,856 |
| 2026-05-22 | ₹134.05 | ₹134.80 | ₹127.05 | ₹128.90 | 5,162 |
| 2026-05-21 | ₹132.00 | ₹135.00 | ₹130.30 | ₹131.40 | 1,917 |
| 2026-05-20 | ₹126.00 | ₹133.80 | ₹121.00 | ₹131.10 | 5,679 |
| 2026-05-19 | ₹129.60 | ₹135.45 | ₹125.00 | ₹127.75 | 8,621 |
| 2026-05-18 | ₹148.00 | ₹148.00 | ₹129.60 | ₹131.60 | 16,729 |
| 2026-05-15 | ₹146.00 | ₹146.00 | ₹142.10 | ₹144.00 | 768 |
| 2026-05-14 | ₹144.45 | ₹146.70 | ₹136.10 | ₹142.95 | 2,514 |
| 2026-05-13 | ₹147.90 | ₹147.90 | ₹140.00 | ₹144.45 | 3,655 |
| 2026-05-12 | ₹154.65 | ₹154.65 | ₹138.00 | ₹139.30 | 8,682 |
| 2026-05-11 | ₹141.00 | ₹150.50 | ₹140.05 | ₹144.20 | 14,253 |
| 2026-05-08 | ₹147.15 | ₹150.00 | ₹139.00 | ₹142.85 | 17,929 |
| 2026-05-07 | ₹147.95 | ₹147.95 | ₹136.90 | ₹143.85 | 8,480 |
| 2026-05-06 | ₹143.85 | ₹148.00 | ₹139.50 | ₹141.80 | 1,825 |
| 2026-05-05 | ₹134.00 | ₹144.00 | ₹134.00 | ₹141.75 | 6,892 |
| 2026-05-04 | ₹133.95 | ₹138.85 | ₹129.00 | ₹135.45 | 8,755 |
| 2026-04-30 | ₹141.89 | ₹141.89 | ₹133.00 | ₹135.03 | 6,920 |
| 2026-04-29 | ₹140.00 | ₹145.00 | ₹138.00 | ₹138.08 | 4,657 |
| 2026-04-28 | ₹143.85 | ₹143.85 | ₹137.00 | ₹137.25 | 1,531 |
| 2026-04-27 | ₹141.95 | ₹142.85 | ₹138.32 | ₹140.26 | 1,889 |
| 2026-04-24 | ₹142.50 | ₹144.90 | ₹132.20 | ₹137.30 | 3,292 |
| 2026-04-23 | ₹145.50 | ₹145.50 | ₹138.01 | ₹142.44 | 1,332 |
| 2026-04-22 | ₹146.44 | ₹146.44 | ₹140.43 | ₹142.99 | 3,231 |
| 2026-04-21 | ₹139.00 | ₹150.00 | ₹135.00 | ₹144.72 | 18,937 |
| 2026-04-20 | ₹148.29 | ₹148.29 | ₹137.51 | ₹139.73 | 2,687 |
| 2026-04-17 | ₹139.39 | ₹143.00 | ₹134.00 | ₹142.00 | 14,017 |
| 2026-04-16 | ₹131.74 | ₹139.99 | ₹126.37 | ₹137.58 | 16,239 |
| 2026-04-15 | ₹118.01 | ₹126.49 | ₹116.00 | ₹125.05 | 12,038 |
| 2026-04-13 | ₹111.99 | ₹118.99 | ₹110.51 | ₹116.37 | 5,419 |
| 2026-04-10 | ₹111.99 | ₹115.89 | ₹109.61 | ₹113.01 | 5,386 |
| 2026-04-09 | ₹108.50 | ₹109.90 | ₹104.00 | ₹108.77 | 6,768 |
| 2026-04-08 | ₹109.40 | ₹109.99 | ₹101.00 | ₹102.73 | 6,474 |
| 2026-04-07 | ₹108.85 | ₹108.85 | ₹101.01 | ₹102.19 | 4,146 |
| 2026-04-06 | ₹97.28 | ₹101.25 | ₹94.01 | ₹98.86 | 3,063 |
| 2026-04-02 | ₹92.01 | ₹97.00 | ₹86.21 | ₹96.80 | 2,278 |
| 2026-04-01 | ₹83.30 | ₹91.80 | ₹83.30 | ₹91.78 | 2,536 |
| 2026-03-30 | ₹90.50 | ₹96.85 | ₹80.00 | ₹80.70 | 6,697 |
| 2026-03-27 | ₹93.25 | ₹100.05 | ₹90.15 | ₹90.50 | 15,907 |
| 2026-03-25 | ₹89.10 | ₹95.10 | ₹86.25 | ₹92.80 | 14,076 |
| 2026-03-24 | ₹95.00 | ₹95.00 | ₹88.05 | ₹88.95 | 18,428 |
| 2026-03-23 | ₹92.50 | ₹93.80 | ₹85.00 | ₹87.20 | 11,761 |
| 2026-03-20 | ₹98.05 | ₹99.95 | ₹91.65 | ₹92.55 | 21,398 |
| 2026-03-19 | ₹101.50 | ₹101.50 | ₹96.50 | ₹97.75 | 4,915 |
| 2026-03-18 | ₹102.00 | ₹105.80 | ₹99.00 | ₹100.80 | 5,469 |
| 2026-03-17 | ₹101.65 | ₹105.55 | ₹100.00 | ₹101.95 | 4,876 |
| 2026-03-16 | ₹99.80 | ₹102.00 | ₹97.60 | ₹101.30 | 2,153 |
| 2026-03-13 | ₹102.00 | ₹105.95 | ₹96.50 | ₹99.80 | 12,366 |
| 2026-03-12 | ₹101.00 | ₹105.85 | ₹101.00 | ₹102.30 | 2,271 |
| 2026-03-11 | ₹111.55 | ₹111.55 | ₹103.20 | ₹104.70 | 9,357 |
| 2026-03-10 | ₹112.00 | ₹112.55 | ₹106.50 | ₹109.00 | 1,994 |
| 2026-03-09 | ₹107.05 | ₹111.70 | ₹105.10 | ₹107.70 | 3,955 |
| 2026-03-06 | ₹111.00 | ₹113.35 | ₹108.70 | ₹109.35 | 2,793 |
| 2026-03-05 | ₹112.00 | ₹116.50 | ₹105.00 | ₹111.60 | 13,609 |
| 2026-03-04 | ₹112.75 | ₹112.75 | ₹107.20 | ₹109.70 | 5,957 |
| 2026-03-02 | ₹111.70 | ₹118.00 | ₹108.50 | ₹113.75 | 3,261 |
| 2026-02-27 | ₹119.00 | ₹123.00 | ₹116.65 | ₹121.15 | 2,924 |
| 2026-02-26 | ₹118.05 | ₹122.90 | ₹117.45 | ₹118.90 | 3,868 |
| 2026-02-25 | ₹123.00 | ₹123.00 | ₹117.15 | ₹118.05 | 1,349 |
| 2026-02-24 | ₹122.10 | ₹123.00 | ₹119.00 | ₹119.85 | 4,599 |
| 2026-02-23 | ₹123.90 | ₹125.70 | ₹120.30 | ₹121.65 | 1,814 |
| 2026-02-20 | ₹120.00 | ₹124.60 | ₹120.00 | ₹123.90 | 1,530 |
| 2026-02-19 | ₹128.00 | ₹128.00 | ₹121.25 | ₹122.10 | 4,869 |
| 2026-02-18 | ₹122.75 | ₹125.90 | ₹120.00 | ₹124.10 | 4,059 |
| 2026-02-17 | ₹124.20 | ₹129.00 | ₹122.10 | ₹122.65 | 1,546 |
| 2026-02-16 | ₹129.50 | ₹131.75 | ₹123.10 | ₹124.20 | 3,462 |
| 2026-02-13 | ₹133.05 | ₹133.05 | ₹125.05 | ₹126.35 | 4,485 |
| 2026-02-12 | ₹131.70 | ₹133.95 | ₹125.00 | ₹129.85 | 1,525 |
| 2026-02-11 | ₹131.95 | ₹134.00 | ₹130.05 | ₹130.65 | 1,935 |
| 2026-02-10 | ₹125.40 | ₹133.35 | ₹122.10 | ₹132.10 | 5,083 |
| 2026-02-09 | ₹128.25 | ₹131.55 | ₹125.10 | ₹128.60 | 2,532 |
| 2026-02-06 | ₹126.30 | ₹130.50 | ₹118.50 | ₹128.25 | 5,667 |
| 2026-02-05 | ₹128.35 | ₹131.00 | ₹122.35 | ₹125.90 | 3,346 |
| 2026-02-04 | ₹124.55 | ₹131.00 | ₹118.85 | ₹126.05 | 7,105 |
| 2026-02-03 | ₹121.55 | ₹128.90 | ₹118.50 | ₹120.70 | 2,071 |
| 2026-02-02 | ₹119.45 | ₹126.00 | ₹117.05 | ₹119.15 | 5,731 |
| 2026-02-01 | ₹125.00 | ₹129.00 | ₹118.20 | ₹120.05 | 3,742 |
| 2026-01-30 | ₹129.00 | ₹130.00 | ₹122.05 | ₹124.40 | 3,513 |
| 2026-01-29 | ₹130.00 | ₹130.00 | ₹124.20 | ₹127.80 | 2,953 |
| 2026-01-28 | ₹129.90 | ₹129.90 | ₹124.00 | ₹126.30 | 3,827 |
| 2026-01-27 | ₹132.35 | ₹132.35 | ₹125.00 | ₹125.70 | 2,413 |
| 2026-01-23 | ₹130.00 | ₹133.65 | ₹130.00 | ₹130.35 | 623 |
| 2026-01-22 | ₹134.70 | ₹134.70 | ₹125.65 | ₹129.60 | 2,640 |
| 2026-01-21 | ₹134.50 | ₹134.50 | ₹123.00 | ₹126.40 | 2,795 |
| 2026-01-20 | ₹127.65 | ₹136.00 | ₹123.00 | ₹125.95 | 3,109 |
| 2026-01-19 | ₹132.90 | ₹132.90 | ₹125.15 | ₹127.45 | 2,049 |
| 2026-01-16 | ₹131.05 | ₹134.90 | ₹128.60 | ₹130.90 | 7,917 |
| 2026-01-14 | ₹137.80 | ₹137.80 | ₹131.50 | ₹133.00 | 1,048 |
| 2026-01-13 | ₹131.00 | ₹137.80 | ₹131.00 | ₹133.30 | 3,318 |
| 2026-01-12 | ₹143.50 | ₹143.50 | ₹126.30 | ₹130.15 | 9,318 |
| 2026-01-09 | ₹144.70 | ₹144.70 | ₹135.20 | ₹138.20 | 1,673 |
| 2026-01-08 | ₹141.45 | ₹146.65 | ₹140.35 | ₹141.00 | 1,971 |
| 2026-01-07 | ₹140.50 | ₹148.80 | ₹140.15 | ₹141.45 | 7,053 |
| 2026-01-06 | ₹152.00 | ₹152.00 | ₹140.70 | ₹143.30 | 8,891 |
| 2026-01-05 | ₹168.00 | ₹173.80 | ₹145.00 | ₹151.55 | 77,092 |
| 2026-01-02 | ₹134.95 | ₹156.90 | ₹133.00 | ₹156.90 | 61,327 |
| 2026-01-01 | ₹135.00 | ₹135.00 | ₹129.05 | ₹130.75 | 2,420 |
RTS Power Corporation Share Price Performance Analysis (Jan 2008 - May 2026)
RTSPOWR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-0.88%
₹130.75 → ₹129.60
Year to Date
Price Volatility
13.25%
Low Volatility
Year to Date
Average Daily Volume
7,021
Year to Date Average
BSE Exchange
RTS Power Corporation Share Price History – Frequently Asked Questions
Common questions about RTSPOWR historical data and records. Explore RTSPOWR fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of RTS Power Corporation (RTSPOWR)?
The all-time high share price of RTS Power Corporation was ₹401.8 recorded on November 08, 2024 on the BSE exchange.
What is the all-time low share price of RTS Power Corporation (RTSPOWR)?
The all-time low share price of RTS Power Corporation was ₹10.96 recorded on April 02, 2014 on the BSE exchange.
How can I download RTSPOWR historical share price data?
You can download RTS Power Corporation 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 RTSPOWR shares?
The highest trading volume day for RTS Power Corporation was 1,558,641 shares traded on February 11, 2009 on the BSE exchange, with share price at ₹292.75.