RattanIndia Pow.

RattanIndia Power Ltd Historical Data

NSEBSE

₹9.4

(-0.63%)

Dec 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/11/2025

To Date

17/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	10.25	10.47	10.22	10.25	13,818	12,11,93,337.5	46,38,630
18-Nov-2025	10.31	10.32	10.04	10.06	17,596	12,42,61,901.11	61,06,159
19-Nov-2025	10.08	10.36	10.02	10.16	28,009	39,94,96,741.69	80,85,710
20-Nov-2025	10.2	10.78	10.18	10.25	34,395	44,17,43,310.93	98,74,235
21-Nov-2025	10.36	10.37	10.05	10.12	14,914	15,30,02,585.14	55,51,592
24-Nov-2025	10.12	10.16	9.9	9.95	19,747	12,47,49,707.84	60,16,028
25-Nov-2025	9.95	10.02	9.86	9.9	14,162	11,49,29,887.43	37,05,894
26-Nov-2025	9.95	10.1	9.89	10.04	12,161	10,16,55,884.47	36,86,892
27-Nov-2025	10.1	10.22	10	10.09	13,363	11,28,18,042.08	36,42,831
28-Nov-2025	10.21	10.21	9.98	10.02	12,061	9,26,77,699.85	29,98,341
01-Dec-2025	10.09	10.09	9.96	10.01	10,722	6,28,54,356.68	28,78,292
02-Dec-2025	9.95	10.02	9.89	9.92	11,209	7,71,19,250.95	35,76,674
03-Dec-2025	9.92	10	9.7	9.73	15,412	10,89,25,766.68	50,61,844
04-Dec-2025	9.74	9.89	9.64	9.79	14,090	11,01,85,971.56	44,71,904
05-Dec-2025	9.78	9.87	9.62	9.7	12,890	9,07,46,472.93	41,10,799
08-Dec-2025	9.72	9.72	9.26	9.34	21,007	11,98,10,566.85	55,00,560
09-Dec-2025	9.34	9.64	9.1	9.57	20,335	16,57,02,216.36	43,92,096
10-Dec-2025	9.63	9.76	9.41	9.48	14,345	9,29,77,291.06	33,95,866
11-Dec-2025	9.5	9.63	9.34	9.57	14,492	10,22,82,769.04	28,44,210
12-Dec-2025	9.51	9.65	9.51	9.62	11,953	7,21,50,025.86	30,37,116
15-Dec-2025	9.66	9.66	9.5	9.6	13,758	6,72,36,596.31	28,47,580
16-Dec-2025	9.69	9.69	9.42	9.46	13,733	6,69,36,759.16	37,74,080
17-Dec-2025	9.46	9.59	9.33	9.4	12,403	7,16,28,847.15	28,15,824

RattanIndia Pow.: Related NEWS

No Record Found

Invest wise with Expert advice