Reliance Power Limited (RPOWER.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:59PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 27.70 | 28.30 | 27.00 | 27.25 | 27.25 | 3,561,318 |
| 29 Apr 2024 | 27.95 | 28.12 | 27.45 | 27.56 | 27.56 | 2,034,747 |
| 26 Apr 2024 | 27.54 | 28.12 | 27.51 | 27.67 | 27.67 | 4,134,025 |
| 25 Apr 2024 | 27.80 | 27.80 | 27.44 | 27.51 | 27.51 | 1,575,209 |
| 24 Apr 2024 | 28.38 | 28.38 | 27.50 | 27.58 | 27.58 | 2,190,542 |
| 23 Apr 2024 | 28.21 | 28.45 | 27.73 | 27.99 | 27.99 | 2,042,328 |
| 22 Apr 2024 | 28.50 | 28.90 | 27.41 | 28.13 | 28.13 | 2,009,711 |
| 19 Apr 2024 | 28.00 | 29.05 | 27.50 | 28.04 | 28.04 | 5,055,340 |
| 18 Apr 2024 | 28.00 | 28.71 | 27.80 | 28.71 | 28.71 | 4,653,885 |
| 16 Apr 2024 | 25.99 | 27.35 | 25.12 | 27.35 | 27.35 | 2,596,711 |
| 15 Apr 2024 | 26.50 | 26.85 | 26.04 | 26.05 | 26.05 | 7,903,003 |
| 12 Apr 2024 | 26.93 | 28.30 | 26.93 | 27.41 | 27.41 | 7,037,534 |
| 10 Apr 2024 | 30.00 | 30.65 | 28.34 | 28.34 | 28.34 | 5,679,748 |
| 09 Apr 2024 | 29.42 | 30.90 | 29.42 | 29.83 | 29.83 | 4,506,819 |
| 08 Apr 2024 | 32.95 | 32.95 | 30.96 | 30.96 | 30.96 | 3,490,552 |
| 05 Apr 2024 | 33.90 | 34.35 | 31.76 | 32.58 | 32.58 | 12,332,010 |
| 04 Apr 2024 | 33.43 | 33.43 | 32.79 | 33.43 | 33.43 | 9,360,898 |
| 03 Apr 2024 | 30.90 | 31.84 | 30.34 | 31.84 | 31.84 | 7,960,539 |
| 02 Apr 2024 | 29.47 | 30.33 | 28.50 | 30.33 | 30.33 | 4,513,107 |
| 01 Apr 2024 | 28.79 | 29.20 | 28.51 | 28.89 | 28.89 | 3,378,912 |
| 28 Mar 2024 | 28.34 | 28.50 | 28.00 | 28.23 | 28.23 | 4,400,470 |
| 27 Mar 2024 | 28.55 | 28.55 | 26.50 | 27.67 | 27.67 | 6,409,088 |
| 26 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 2,116,040 |
| 22 Mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 512,468 |
| 21 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 550,340 |
| 20 Mar 2024 | 23.38 | 23.83 | 23.11 | 23.83 | 23.83 | 2,091,928 |
| 19 Mar 2024 | 23.40 | 23.70 | 22.50 | 22.70 | 22.70 | 4,005,367 |
| 18 Mar 2024 | 23.23 | 23.23 | 22.57 | 23.23 | 23.23 | 4,262,276 |
| 15 Mar 2024 | 21.15 | 22.13 | 20.60 | 22.13 | 22.13 | 2,430,903 |
| 14 Mar 2024 | 19.50 | 21.30 | 19.37 | 21.08 | 21.08 | 3,574,683 |
| 13 Mar 2024 | 21.45 | 21.65 | 20.38 | 20.38 | 20.38 | 2,784,701 |
| 12 Mar 2024 | 22.70 | 22.70 | 21.45 | 21.45 | 21.45 | 2,088,715 |
| 11 Mar 2024 | 22.97 | 23.45 | 22.39 | 22.57 | 22.57 | 1,307,916 |
| 07 Mar 2024 | 22.28 | 23.00 | 22.00 | 22.52 | 22.52 | 1,560,479 |
| 06 Mar 2024 | 23.00 | 23.00 | 21.89 | 22.34 | 22.34 | 1,791,196 |
| 05 Mar 2024 | 23.15 | 23.60 | 23.00 | 23.04 | 23.04 | 1,791,783 |
| 04 Mar 2024 | 23.77 | 24.15 | 23.40 | 23.47 | 23.47 | 1,382,695 |
| 01 Mar 2024 | 24.66 | 24.66 | 23.80 | 23.98 | 23.98 | 817,407 |
| 29 Feb 2024 | 22.90 | 24.35 | 22.30 | 24.18 | 24.18 | 3,452,488 |
| 28 Feb 2024 | 24.70 | 25.00 | 23.47 | 23.47 | 23.47 | 2,776,372 |
| 27 Feb 2024 | 25.30 | 25.74 | 24.61 | 24.70 | 24.70 | 1,809,482 |
| 26 Feb 2024 | 25.60 | 25.95 | 25.20 | 25.26 | 25.26 | 983,901 |
| 23 Feb 2024 | 25.75 | 26.10 | 25.52 | 25.59 | 25.59 | 1,441,516 |
| 22 Feb 2024 | 25.80 | 25.95 | 25.10 | 25.70 | 25.70 | 1,405,957 |
| 21 Feb 2024 | 26.60 | 26.85 | 25.40 | 25.50 | 25.50 | 2,070,036 |
| 20 Feb 2024 | 27.01 | 27.28 | 26.40 | 26.56 | 26.56 | 1,346,014 |
| 19 Feb 2024 | 26.15 | 27.45 | 26.00 | 26.92 | 26.92 | 1,803,436 |
| 16 Feb 2024 | 26.85 | 26.95 | 26.00 | 26.15 | 26.15 | 1,821,398 |
| 15 Feb 2024 | 26.51 | 27.15 | 26.51 | 26.78 | 26.78 | 1,569,909 |
| 14 Feb 2024 | 24.86 | 26.85 | 24.86 | 26.47 | 26.47 | 1,398,867 |
| 13 Feb 2024 | 25.60 | 26.25 | 24.82 | 26.00 | 26.00 | 2,506,776 |
| 12 Feb 2024 | 27.50 | 28.00 | 26.12 | 26.12 | 26.12 | 2,384,114 |
| 09 Feb 2024 | 29.00 | 29.00 | 27.02 | 27.49 | 27.49 | 3,416,898 |
| 08 Feb 2024 | 27.80 | 28.66 | 27.30 | 28.44 | 28.44 | 3,624,102 |
| 07 Feb 2024 | 25.40 | 27.30 | 25.25 | 27.30 | 27.30 | 3,587,536 |
| 06 Feb 2024 | 26.00 | 26.25 | 26.00 | 26.00 | 26.00 | 4,496,298 |
| 05 Feb 2024 | 27.36 | 27.50 | 27.36 | 27.36 | 27.36 | 6,273,533 |
| 02 Feb 2024 | 29.21 | 29.60 | 28.42 | 28.80 | 28.80 | 2,304,408 |
| 01 Feb 2024 | 29.90 | 30.10 | 28.92 | 29.00 | 29.00 | 3,790,430 |
| 31 Jan 2024 | 30.10 | 30.27 | 29.07 | 29.82 | 29.82 | 3,961,875 |
| 30 Jan 2024 | 30.54 | 30.87 | 29.91 | 29.98 | 29.98 | 7,428,674 |
| 29 Jan 2024 | 30.42 | 31.25 | 29.95 | 30.11 | 30.11 | 13,305,980 |
| 25 Jan 2024 | 29.77 | 30.80 | 29.59 | 30.22 | 30.22 | 15,122,030 |
| 24 Jan 2024 | 28.67 | 29.93 | 28.06 | 29.61 | 29.61 | 14,102,470 |
| 23 Jan 2024 | 30.44 | 30.59 | 28.28 | 28.51 | 28.51 | 18,722,160 |
| 19 Jan 2024 | 29.80 | 30.24 | 29.24 | 29.61 | 29.61 | 9,619,835 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 29.64 | 30.62 | 29.15 | 29.86 | 29.86 | 14,288,760 |
| 16 Jan 2024 | 30.84 | 31.52 | 29.12 | 30.02 | 30.02 | 20,442,480 |
| 15 Jan 2024 | 31.40 | 31.40 | 30.12 | 30.84 | 30.84 | 6,117,866 |
| 12 Jan 2024 | 31.21 | 31.34 | 30.50 | 30.89 | 30.89 | 7,794,151 |
| 11 Jan 2024 | 31.43 | 31.75 | 30.81 | 31.10 | 31.10 | 9,750,401 |
| 10 Jan 2024 | 31.55 | 32.18 | 30.00 | 30.81 | 30.81 | 6,584,599 |
| 09 Jan 2024 | 32.54 | 32.85 | 30.97 | 31.29 | 31.29 | 14,160,930 |
| 08 Jan 2024 | 31.99 | 33.10 | 30.90 | 32.05 | 32.05 | 26,516,050 |
| 05 Jan 2024 | 31.43 | 32.99 | 30.75 | 31.41 | 31.41 | 92,971,860 |
| 04 Jan 2024 | 26.33 | 31.15 | 25.92 | 30.57 | 30.57 | 103,755,100 |
| 03 Jan 2024 | 24.12 | 26.32 | 23.83 | 25.96 | 25.96 | 48,660,330 |
| 02 Jan 2024 | 24.13 | 24.44 | 23.30 | 24.08 | 24.08 | 26,252,700 |
| 01 Jan 2024 | 23.59 | 24.25 | 23.32 | 23.95 | 23.95 | 22,121,440 |
| 29 Dec 2023 | 22.37 | 23.40 | 22.25 | 23.27 | 23.27 | 28,436,750 |
| 28 Dec 2023 | 22.65 | 22.80 | 22.18 | 22.36 | 22.36 | 11,310,770 |
| 27 Dec 2023 | 22.68 | 23.07 | 22.37 | 22.60 | 22.60 | 14,484,050 |
| 26 Dec 2023 | 22.67 | 22.85 | 22.26 | 22.59 | 22.59 | 13,087,200 |
| 22 Dec 2023 | 22.81 | 23.15 | 22.21 | 22.42 | 22.42 | 20,156,590 |
| 21 Dec 2023 | 21.44 | 23.00 | 20.80 | 22.70 | 22.70 | 36,669,810 |
| 20 Dec 2023 | 23.93 | 24.20 | 20.82 | 21.47 | 21.47 | 35,164,610 |
| 19 Dec 2023 | 23.88 | 24.63 | 23.65 | 23.79 | 23.79 | 21,103,660 |
| 18 Dec 2023 | 23.43 | 24.00 | 23.11 | 23.80 | 23.80 | 15,833,140 |
| 15 Dec 2023 | 23.98 | 24.23 | 23.37 | 23.61 | 23.61 | 16,877,340 |
| 14 Dec 2023 | 23.99 | 24.28 | 23.52 | 23.86 | 23.86 | 20,277,130 |
| 13 Dec 2023 | 23.34 | 23.97 | 23.00 | 23.80 | 23.80 | 28,953,430 |
| 12 Dec 2023 | 24.74 | 24.79 | 22.85 | 23.21 | 23.21 | 28,782,970 |
| 11 Dec 2023 | 24.42 | 25.19 | 23.97 | 24.49 | 24.49 | 37,913,070 |
| 08 Dec 2023 | 23.38 | 24.46 | 22.97 | 23.96 | 23.96 | 38,017,720 |
| 07 Dec 2023 | 23.20 | 24.32 | 22.70 | 23.17 | 23.17 | 48,702,200 |
| 06 Dec 2023 | 22.35 | 23.42 | 21.90 | 23.18 | 23.18 | 48,569,700 |
| 05 Dec 2023 | 20.96 | 22.45 | 20.67 | 22.30 | 22.30 | 35,034,120 |
| 04 Dec 2023 | 21.10 | 21.30 | 20.80 | 20.87 | 20.87 | 10,834,260 |
| 01 Dec 2023 | 21.16 | 21.46 | 20.53 | 20.87 | 20.87 | 12,425,530 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.