Rattanindia Power Share Price History

Rattanindia Pow.

CMP as on 25-Sep-21 13:33

₹ 4.45
0.05 1.14%

Open

₹ 4.45

Turnover (lac)

₹ 6

Prev. Close

₹ 4.40

Day's Vol (shares)

₹ 1,43,935

Day's Range (₹)

₹ 4.40
₹ 4.50

CMP as on24-Sep-21 15:59

₹ 4.41
-0.01 -0.23%

Open

₹ 4.42

Turnover (lac)

₹ 154

Prev. Close

₹ 4.42

Day's Vol (shares)

₹ 15,60,779

Day's Range

₹ 4.30
₹ 4.47

Rattanindia Power Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
24-Sep-2021 4.40 4.50 4.30 4.40 6,099 22 5,000,464 0.20 0
23-Sep-2021 4.55 4.65 4.40 4.40 9,202 54.50 12,141,084 0.25 -0.10
22-Sep-2021 4.55 4.70 4.45 4.60 5,350 20.70 4,524,864 0.25 0.05
21-Sep-2021 4.60 4.70 4.50 4.65 6,322 29.70 6,459,293 0.20 0.05
20-Sep-2021 4.70 4.90 4.60 4.65 7,834 70.20 14,804,019 0.30 -0
17-Sep-2021 4.60 4.75 4.50 4.70 8,224 80 17,160,801 0.25 0.10
16-Sep-2021 4.70 4.75 4.55 4.60 9,480 41.40 8,932,911 0.20 -0.10
15-Sep-2021 4.70 4.75 4.60 4.65 6,532 37.10 7,904,734 0.15 -0
14-Sep-2021 4.65 4.80 4.60 4.65 6,330 69 14,723,151 0.20 0
13-Sep-2021 4.70 4.70 4.50 4.60 6,465 25.70 5,591,373 0.20 -0.10
09-Sep-2021 4.75 4.75 4.55 4.65 5,008 27.70 5,976,373 0.20 -0.10
08-Sep-2021 4.50 4.75 4.45 4.70 7,510 65.50 13,909,771 0.30 0.20
07-Sep-2021 4.65 4.65 4.50 4.55 5,529 17.40 3,837,547 0.15 -0.10
06-Sep-2021 4.75 4.75 4.60 4.65 5,845 19.40 4,158,447 0.15 -0.10
03-Sep-2021 4.75 4.75 4.60 4.70 5,150 22 4,707,831 0.15 -0
02-Sep-2021 4.80 4.80 4.60 4.65 5,819 23.20 4,964,065 0.20 -0.10
01-Sep-2021 4.50 4.70 4.35 4.70 8,171 49.20 10,989,825 0.35 0.20
31-Aug-2021 4.80 4.90 4.55 4.55 8,515 36.30 7,796,010 0.35 -0.30
30-Aug-2021 4.80 4.85 4.65 4.75 9,849 44.90 9,444,392 0.20 -0
27-Aug-2021 4.95 4.95 4.70 4.80 7,501 34 7,101,127 0.25 -0.20
26-Aug-2021 4.80 4.90 4.70 4.85 8,477 50.20 10,369,054 0.20 0.05
Open ZERO Brokerage Demat Account