Rattanindia Power Share Price History
CMP as on 02-Aug-21 15:59
₹ 6.80Open
₹ 6.75Turnover (lac)
₹ 436Prev. Close
₹ 6.50Day's Vol (shares)
₹ 64,11,900CMP as on02-Aug-21 15:49
₹ 6.78Open
₹ 6.69Turnover (lac)
₹ 154Prev. Close
₹ 6.46Day's Vol (shares)
₹ 13,62,589Rattanindia Power Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 02-Aug-2021 | 6.75 | 6.80 | 6.65 | 6.80 | 5,630 | 43.50 | 6,411,900 | 0.15 | 0.05 |
| 30-Jul-2021 | 6 | 6.50 | 5.95 | 6.50 | 7,044 | 48.30 | 7,538,112 | 0.55 | 0.50 |
| 29-Jul-2021 | 6.25 | 6.40 | 6.20 | 6.20 | 8,318 | 34.30 | 5,515,101 | 0.20 | -0 |
| 28-Jul-2021 | 6.80 | 6.80 | 6.50 | 6.50 | 7,562 | 28.40 | 4,343,886 | 0.30 | -0.30 |
| 27-Jul-2021 | 7.25 | 7.25 | 6.75 | 6.80 | 12,189 | 71.40 | 10,320,042 | 0.50 | -0.50 |
| 26-Jul-2021 | 6.95 | 7.40 | 6.75 | 7.10 | 17,203 | 93.70 | 13,361,939 | 0.65 | 0.15 |
| 23-Jul-2021 | 7.45 | 7.60 | 7.10 | 7.10 | 12,648 | 52 | 7,258,052 | 0.50 | -0.40 |
| 22-Jul-2021 | 8 | 8 | 7.40 | 7.45 | 15,862 | 84.10 | 11,176,243 | 0.60 | -0.60 |
| 20-Jul-2021 | 8.30 | 8.30 | 7.70 | 7.75 | 17,424 | 109 | 13,672,783 | 0.60 | -0.60 |
| 19-Jul-2021 | 7.90 | 8 | 7.75 | 8 | 13,200 | 78.40 | 9,903,150 | 0.25 | 0.10 |
| 16-Jul-2021 | 7.25 | 7.65 | 7.20 | 7.65 | 14,466 | 109 | 14,397,956 | 0.45 | 0.40 |
| 15-Jul-2021 | 7.25 | 7.55 | 7.25 | 7.30 | 16,874 | 126 | 17,272,681 | 0.30 | 0.05 |
| 14-Jul-2021 | 7.95 | 8 | 7.60 | 7.60 | 20,538 | 110 | 14,358,278 | 0.40 | -0.40 |
| 13-Jul-2021 | 8.40 | 8.40 | 7.60 | 7.95 | 26,911 | 222 | 28,076,287 | 0.80 | -0.50 |
| 12-Jul-2021 | 7.55 | 8 | 7.55 | 8 | 10,104 | 200 | 25,174,522 | 0.45 | 0.45 |
| 09-Jul-2021 | 7.65 | 7.65 | 7.65 | 7.65 | 7,088 | 35.70 | 4,665,025 | 0 | 0 |
| 08-Jul-2021 | 8.05 | 8.05 | 8.05 | 8.05 | 7,290 | 32.70 | 4,065,441 | 0 | 0 |
| 07-Jul-2021 | 8.45 | 8.50 | 8.45 | 8.45 | 10,807 | 55.10 | 6,516,673 | 0.05 | 0 |
| 06-Jul-2021 | 9.70 | 9.70 | 8.80 | 8.85 | 66,936 | 836 | 45,375,308 | 0.90 | -0.90 |
| 05-Jul-2021 | 9.25 | 9.25 | 9.25 | 9.25 | 1,308 | 11.90 | 1,289,012 | 0 | 0 |
| 02-Jul-2021 | 8.85 | 8.85 | 8.85 | 8.85 | 1,388 | 10.80 | 1,219,206 | 0 | 0 |
QuickLinks for Rattanindia Power Ltd.
