tiprankstipranks
Trending News
More News >
Reliance Power Limited (IN:RPOWER)
:RPOWER
India Market
Advertisement

Reliance Power Limited (RPOWER) Historical Prices

Compare
11 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 28, 2025
44.36
46.25
43.66
45.22
45.22
+1.05%
2,236,523
0.21
Aug 26, 2025
44.17
47.50
44.17
44.75
44.75
-3.74%
4,156,933
0.39
Aug 25, 2025
46.49
47.00
46.49
46.49
46.49
-4.99%
1,069,250
0.10
Aug 22, 2025
50.90
50.90
48.21
48.93
48.93
-2.30%
1,953,601
0.17
Aug 21, 2025
50.08
50.08
48.50
50.08
50.08
+4.99%
2,264,207
0.19
Aug 20, 2025
46.70
47.70
46.65
47.70
47.70
+5.00%
829,494
0.07
Aug 19, 2025
43.70
45.43
43.60
45.43
45.43
+4.99%
1,992,970
0.16
Aug 18, 2025
44.46
44.98
43.00
43.27
43.27
0.00%
1,506,546
0.12
Aug 14, 2025
42.29
44.00
41.70
43.27
43.27
+1.81%
2,020,347
0.16
Aug 13, 2025
44.00
44.48
41.70
42.50
42.50
-3.17%
1,904,589
0.15
Aug 12, 2025
44.40
44.70
43.50
43.89
43.89
+0.14%
1,771,625
0.14
Aug 11, 2025
42.70
44.65
42.12
43.83
43.83
+1.67%
3,174,757
0.25
Aug 08, 2025
44.25
45.50
43.00
43.11
43.11
-4.75%
4,218,786
0.33
Aug 07, 2025
46.01
46.50
45.21
45.26
45.26
-4.88%
4,696,157
0.36
Aug 06, 2025
43.10
47.58
43.06
47.58
47.58
+4.99%
14,415,780
1.10
Aug 05, 2025
45.32
45.32
45.32
45.32
45.32
-4.99%
934,822
0.07
Aug 04, 2025
47.70
47.70
47.70
47.70
47.70
-5.00%
520,553
0.04
Aug 01, 2025
50.65
51.70
50.21
50.21
50.21
-5.00%
3,710,337
0.28
Jul 31, 2025
52.01
54.35
51.20
52.85
52.85
-1.07%
2,578,147
0.19
Jul 30, 2025
56.25
56.74
53.42
53.42
53.42
-5.00%
2,585,498
0.19
Jul 29, 2025
52.30
56.56
51.61
56.23
56.23
+4.34%
3,043,727
0.23
Jul 28, 2025
55.00
56.70
53.89
53.89
53.89
-4.99%
5,355,291
0.40
Jul 25, 2025
56.72
57.88
56.72
56.72
56.72
-4.99%
4,057,042
0.30
Jul 24, 2025
62.75
63.50
59.70
59.70
59.70
-5.00%
3,790,848
0.27
Jul 23, 2025
61.00
63.70
58.55
62.84
62.84
+2.40%
4,796,827
0.34
Jul 22, 2025
63.64
63.64
61.30
61.37
61.37
-3.22%
1,845,787
0.13
Jul 21, 2025
63.61
64.89
63.00
63.41
63.41
-1.05%
2,004,822
0.14
Jul 18, 2025
64.87
64.90
63.10
64.08
64.08
-1.57%
1,287,077
0.09
Jul 17, 2025
66.64
66.64
65.00
65.10
65.10
-1.45%
1,771,006
0.12
Jul 16, 2025
64.31
66.90
64.30
66.06
66.06
+2.39%
1,505,675
0.11
Jul 15, 2025
65.18
66.19
64.26
64.52
64.52
-1.18%
1,854,437
0.13
Jul 14, 2025
65.05
66.08
64.23
65.29
65.29
+0.65%
2,191,433
0.15
Jul 11, 2025
64.70
66.15
64.45
64.87
64.87
+0.48%
2,095,025
0.15
Jul 10, 2025
64.35
65.29
63.90
64.56
64.56
+0.33%
1,916,354
0.13
Jul 09, 2025
65.12
65.75
64.00
64.35
64.35
-1.17%
1,190,085
0.08
Jul 08, 2025
65.29
66.75
64.51
65.11
65.11
-0.28%
2,784,913
0.19
Jul 07, 2025
65.55
66.60
65.00
65.29
65.29
-1.24%
2,018,374
0.14
Jul 04, 2025
64.31
67.20
64.10
66.11
66.11
+0.92%
1,658,523
0.11
Jul 03, 2025
66.70
67.20
64.75
65.51
65.51
-3.66%
2,898,055
0.20
Jul 02, 2025
69.64
69.89
67.16
68.00
68.00
-2.35%
3,387,133
0.23
Jul 01, 2025
70.29
71.00
68.00
69.64
69.64
-0.80%
2,147,450
0.14
Jun 30, 2025
69.71
71.70
68.55
70.20
70.20
+1.74%
3,677,457
0.24
Jun 27, 2025
66.49
69.30
65.17
69.00
69.00
+3.43%
5,047,773
0.34
Jun 26, 2025
66.98
68.60
65.50
66.71
66.71
+0.03%
3,232,093
0.22
Jun 25, 2025
63.70
66.69
63.55
66.69
66.69
+4.99%
3,329,265
0.22
Jun 24, 2025
63.99
64.90
63.11
63.52
63.52
+1.55%
2,334,166
0.15
Jun 23, 2025
62.50
63.99
61.11
62.55
62.55
-1.51%
2,301,917
0.15
Jun 20, 2025
62.60
64.40
61.30
63.51
63.51
-0.11%
4,166,997
0.27
Jun 19, 2025
66.00
66.99
63.50
63.58
63.58
-4.88%
5,548,749
0.37
Jun 18, 2025
61.20
66.85
60.49
66.84
66.84
+4.98%
10,712,280
0.71
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis