RattanIndia Power share price		* Reload page for latest data.	Stock Listed on :	30-10-09	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	RattanIndia Power		MCap (aprox) 4425 Crores	Symbol : RTNPOWER	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.8%	3.2%	-12.9%	-17.8%	-30.5%	-11.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	8.29	0	8.49m	0.0%
26-02-26	Thu	8.29	-0.07	8.27m	-0.8%	Data Update : 8 PM
25-02-26	Wed	8.36	0	7.4m	0.0%	27-02-26 : 8.29
24-02-26	Tue	8.36	-0.21	8.69m	-2.5%
23-02-26	Mon	8.57	-0.04	7.54m	-0.5%	Compared to  :  19-02-26 8.71
20-02-26	Fri	8.61	-0.1	5.01m	-1.1%
19-02-26	Thu	8.71	-0.11	6.11m	-1.2%	7 Days %
18-02-26	Wed	8.82	0.02	7.16m	0.2%	-4.8%
17-02-26	Tue	8.8	0.1	6.99m	1.1%
16-02-26	Mon	8.7	-0.08	10.2m	-0.9%	Compared to  :  27-01-26 8.03
13-02-26	Fri	8.78	-0.14	8.16m	-1.6%
12-02-26	Thu	8.92	-0.21	10.77m	-2.3%	1 Month %
11-02-26	Wed	9.13	-0.08	11.25m	-0.9%	3.2%
10-02-26	Tue	9.21	0.09	12.49m	1.0%	.
09-02-26	Mon	9.12	0.21	13.11m	2.4%	Compared to  :  26-12-25 9.52
06-02-26	Fri	8.91	-0.19	9.27m	-2.1%
05-02-26	Thu	9.1	-0.03	10.55m	-0.3%	2 Months %
04-02-26	Wed	9.13	0.16	16.68m	1.8%	-12.9%
03-02-26	Tue	8.97	0.3	14.85m	3.5%
02-02-26	Mon	8.67	-0.09	16.66m	-1.0%	Compared to  :  27-11-25 10.09
01-02-26	Sun	8.76	0.25	48.21m	2.9%
30-01-26	Fri	8.51	0.27	43.28m	3.3%	3 Months %
29-01-26	Thu	8.24	-0.23	13.56m	-2.7%	-17.8%
28-01-26	Wed	8.47	0.44	19.86m	5.5%
27-01-26	Tue	8.03	0	14.44m	0.0%	Compared to  :  26-08-25 11.93
23-01-26	Fri	8.03	-0.22	11.2m	-2.7%
22-01-26	Thu	8.25	0.2	13.97m	2.5%	6 Months %
21-01-26	Wed	8.05	-0.19	22.91m	-2.3%	-30.5%
20-01-26	Tue	8.24	-0.28	19.23m	-3.3%
19-01-26	Mon	8.52	-0.13	13.07m	-1.5%	Compared to  :  27-02-25 9.36
16-01-26	Fri	8.65	-0.19	15.37m	-2.1%
14-01-26	Wed	8.84	-0.07	7.8m	-0.8%	1 year %
13-01-26	Tue	8.91	0.04	10.21m	0.5%	-11.4%
12-01-26	Mon	8.87	-0.16	24.42m	-1.8%
09-01-26	Fri	9.03	-0.16	13.52m	-1.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	9.19	-0.18	12.62m	-1.9%
07-01-26	Wed	9.37	-0.02	9.5m	-0.2%
06-01-26	Tue	9.39	-0.22	12.81m	-2.3%
05-01-26	Mon	9.61	-0.15	12.08m	-1.5%
02-01-26	Fri	9.76	0.31	21.3m	3.3%
01-01-26	Thu	9.45	0.01	11.04m	0.1%
31-12-25	Wed	9.44	0.21	12.96m	2.3%
30-12-25	Tue	9.23	-0.05	9.39m	-0.5%
29-12-25	Mon	9.28	-0.24	11.5m	-2.5%
26-12-25	Fri	9.52	0	12.8m	0.0%
24-12-25	Wed	9.52	-0.1	13.23m	-1.0%
23-12-25	Tue	9.62	0.08	9.02m	0.8%
22-12-25	Mon	9.54	-0.16	8.8m	-1.6%
19-12-25	Fri	9.7	0.38	15.96m	4.1%
18-12-25	Thu	9.32	-0.08	10.15m	-0.9%
17-12-25	Wed	9.4	-0.06	7.58m	-0.6%
16-12-25	Tue	9.46	-0.14	7.03m	-1.5%
15-12-25	Mon	9.6	-0.02	7.01m	-0.2%
12-12-25	Fri	9.62	0.05	7.53m	0.5%
11-12-25	Thu	9.57	0.09	10.77m	0.9%
10-12-25	Wed	9.48	-0.09	9.7m	-0.9%
09-12-25	Tue	9.57	0.23	17.64m	2.5%
08-12-25	Mon	9.34	-0.36	12.71m	-3.7%
05-12-25	Fri	9.7	-0.09	9.35m	-0.9%
04-12-25	Thu	9.79	0.06	11.31m	0.6%
03-12-25	Wed	9.73	-0.19	11.1m	-1.9%
02-12-25	Tue	9.92	-0.09	7.75m	-0.9%
01-12-25	Mon	10.01	-0.01	6.27m	-0.1%
28-11-25	Fri	10.02	-0.07	9.24m	-0.7%
27-11-25	Thu	10.09	0.05	11.15m	0.5%
26-11-25	Wed	10.04	0.14	10.18m	1.4%
25-11-25	Tue	9.9	-0.05	11.59m	-0.5%
24-11-25	Mon	9.95	-0.17	12.49m	-1.7%
21-11-25	Fri	10.12	-0.13	15.11m	-1.3%
20-11-25	Thu	10.25	0.09	42.07m	0.9%
19-11-25	Wed	10.16	0.1	39.21m	1.0%
18-11-25	Tue	10.06	-0.19	12.27m	-1.9%
17-11-25	Mon	10.25	0.02	11.73m	0.2%
14-11-25	Fri	10.23	-0.05	8m	-0.5%
13-11-25	Thu	10.28	-0.05	14.16m	-0.5%
12-11-25	Wed	10.33	-0.01	8.16m	-0.1%
11-11-25	Tue	10.34	-0.04	11.38m	-0.4%
10-11-25	Mon	10.38	0	11.04m	0.0%
07-11-25	Fri	10.38	-0.12	14.32m	-1.1%
06-11-25	Thu	10.5	-0.3	15.04m	-2.8%
04-11-25	Tue	10.86	-0.06	17.25m	-0.5%
03-11-25	Mon	10.8	-0.06	13.32m	-0.6%
31-10-25	Fri	10.92	-0.47	30.35m	-4.1%
30-10-25	Thu	11.39	-0.06	18.52m	-0.5%
29-10-25	Wed	11.45	0.37	23.35m	3.3%
28-10-25	Tue	11.08	-0.09	8.46m	-0.8%
27-10-25	Mon	11.17	0.06	18m	0.5%
24-10-25	Fri	11.11	-0.09	6.39m	-0.8%
23-10-25	Thu	11.2	0.06	13.33m	0.5%
21-10-25	Tue	11.14	0.04	3.34m	0.4%
20-10-25	Mon	11.1	0.06	12.58m	0.5%
17-10-25	Fri	11.12	-0.01	7.86m	-0.1%
16-10-25	Thu	11.04	-0.08	11.37m	-0.7%
15-10-25	Wed	11.13	0.04	12.29m	0.4%
14-10-25	Tue	11.09	-0.17	11.67m	-1.5%
13-10-25	Mon	11.26	-0.22	11.45m	-1.9%
10-10-25	Fri	11.48	0.36	35.65m	3.2%
09-10-25	Thu	11.12	-0.11	10.35m	-1.0%
08-10-25	Wed	11.23	-0.01	11.25m	-0.1%
07-10-25	Tue	11.24	-0.14	10.8m	-1.2%
06-10-25	Mon	11.38	-0.28	11.69m	-2.4%
03-10-25	Fri	11.66	0.13	13.39m	1.1%
01-10-25	Wed	11.53	0.31	11.87m	2.8%
30-09-25	Tue	11.22	-0.27	13.55m	-2.3%
29-09-25	Mon	11.49	-0.04	13.62m	-0.3%
26-09-25	Fri	11.53	-0.25	11.23m	-2.1%
25-09-25	Thu	11.78	-0.14	10.15m	-1.2%
24-09-25	Wed	11.92	-0.17	11.5m	-1.4%
23-09-25	Tue	12.09	-0.15	11.95m	-1.2%
22-09-25	Mon	12.41	0.06	17.5m	0.5%
19-09-25	Fri	12.24	-0.17	13.48m	-1.4%
18-09-25	Thu	12.35	0.05	16.27m	0.4%
17-09-25	Wed	12.3	0.05	10.9m	0.4%
16-09-25	Tue	12.25	0.08	11.92m	0.7%
15-09-25	Mon	12.17	0.01	11.28m	0.1%
12-09-25	Fri	12.16	-0.13	12.55m	-1.1%
11-09-25	Thu	12.29	0.06	13.07m	0.5%
10-09-25	Wed	12.23	-0.03	14.72m	-0.2%
09-09-25	Tue	12.26	-0.24	14.25m	-1.9%
08-09-25	Mon	12.5	0.01	21.43m	0.1%
05-09-25	Fri	12.49	0.37	48.3m	3.1%
04-09-25	Thu	12.21	0	12.61m	0.0%
03-09-25	Wed	12.12	-0.09	14.83m	-0.7%
02-09-25	Tue	12.21	0	18.95m	0.0%
01-09-25	Mon	12.21	-0.08	14.13m	-0.7%
29-08-25	Fri	12.29	-0.13	27.44m	-1.0%
28-08-25	Thu	12.42	0.49	56.15m	4.1%
26-08-25	Tue	11.93	-0.24	25.96m	-2.0%
25-08-25	Mon	12.17	-0.07	12.97m	-0.6%
22-08-25	Fri	12.24	-0.15	15.03m	-1.2%
21-08-25	Thu	12.39	-0.11	31.99m	-0.9%
20-08-25	Wed	12.5	-0.16	20.35m	-1.3%
19-08-25	Tue	12.66	0.52	30.85m	4.3%
18-08-25	Mon	12.14	0.11	22.36m	0.9%
14-08-25	Thu	12.03	-0.04	17.54m	-0.3%
13-08-25	Wed	12.07	0.17	19.63m	1.4%
12-08-25	Tue	11.9	-0.2	19.54m	-1.7%
11-08-25	Mon	12.1	0.25	35.24m	2.1%
08-08-25	Fri	11.85	-0.24	29.95m	-2.0%
07-08-25	Thu	12.09	-0.27	40.77m	-2.2%
06-08-25	Wed	12.36	-0.29	30.61m	-2.3%
05-08-25	Tue	12.65	-0.05	28.96m	-0.4%
04-08-25	Mon	12.7	-0.12	38.74m	-0.9%
01-08-25	Fri	12.82	0.05	39.9m	0.4%
31-07-25	Thu	12.97	-0.38	53.47m	-2.8%
30-07-25	Wed	12.77	-0.2	56.59m	-1.5%
29-07-25	Tue	13.35	0.41	103.96m	3.2%
28-07-25	Mon	12.94	-0.4	63.03m	-3.0%
25-07-25	Fri	13.34	-0.18	70.88m	-1.3%
24-07-25	Thu	13.52	-0.91	92.47m	-6.3%
23-07-25	Wed	14.43	-0.66	122.37m	-4.4%
22-07-25	Tue	15.09	0.02	44.54m	0.1%
21-07-25	Mon	15.07	-0.1	38.08m	-0.7%
18-07-25	Fri	15.17	0.08	65.77m	0.5%
17-07-25	Thu	15.09	-0.33	65.41m	-2.1%
16-07-25	Wed	15.42	-0.24	77.53m	-1.5%
15-07-25	Tue	15.66	-0.15	122.09m	-0.9%
14-07-25	Mon	15.81	-0.31	221.79m	-1.9%
11-07-25	Fri	16.12	-0.11	183.55m	-0.7%
10-07-25	Thu	16.23	0.43	322.56m	2.7%
09-07-25	Wed	15.8	-0.01	216.63m	-0.1%
08-07-25	Tue	15.81	-0.11	289.7m	-0.7%
07-07-25	Mon	15.92	1.17	356.54m	7.9%
04-07-25	Fri	14.75	-0.06	71.53m	-0.4%
03-07-25	Thu	14.81	0.04	133.58m	0.3%
02-07-25	Wed	14.77	-1.03	203.69m	-6.5%
01-07-25	Tue	15.8	0.28	232.75m	1.8%
30-06-25	Mon	15.52	1.13	432.03m	7.9%
27-06-25	Fri	14.39	0.29	166.51m	2.1%
26-06-25	Thu	14.1	0.01	96.37m	0.1%
25-06-25	Wed	14.09	0.18	100.09m	1.3%
24-06-25	Tue	13.91	0.32	194.28m	2.4%
23-06-25	Mon	13.59	-0.3	87.56m	-2.2%
20-06-25	Fri	13.89	1.14	305.35m	8.9%
19-06-25	Thu	12.75	-0.49	79.51m	-3.7%
18-06-25	Wed	13.24	-0.01	74.91m	-0.1%
17-06-25	Tue	13.25	-0.72	78.65m	-5.2%
16-06-25	Mon	13.97	-0.05	119.32m	-0.4%
13-06-25	Fri	14.02	0.01	152.67m	0.1%
12-06-25	Thu	14.01	-1.23	247.84m	-8.1%
11-06-25	Wed	15.24	0.95	575.64m	6.6%
10-06-25	Tue	14.29	2.35	304.88m	19.7%
09-06-25	Mon	11.94	0.75	81.3m	6.7%
06-06-25	Fri	11.13	0.02	12.42m	0.2%
05-06-25	Thu	11.19	0.06	18.05m	0.5%
04-06-25	Wed	11.11	-0.06	15.34m	-0.5%
03-06-25	Tue	11.17	-0.33	17.02m	-2.9%
02-06-25	Mon	11.5	0.14	20.56m	1.2%
30-05-25	Fri	11.36	0.4	51.03m	3.6%
29-05-25	Thu	10.96	-0.1	10.71m	-0.9%
28-05-25	Wed	11.06	-0.03	8.72m	-0.3%
27-05-25	Tue	11.06	0.17	15.47m	1.6%
26-05-25	Mon	11.09	0.03	12.53m	0.3%
23-05-25	Fri	10.89	0.19	25.01m	1.8%
22-05-25	Thu	10.7	-0.03	8.91m	-0.3%
21-05-25	Wed	10.73	-0.1	12.38m	-0.9%
20-05-25	Tue	10.83	-0.21	14.63m	-1.9%
19-05-25	Mon	11.04	0.21	17.98m	1.9%
16-05-25	Fri	10.83	0.26	15.34m	2.5%
15-05-25	Thu	10.57	0.07	10.19m	0.7%
14-05-25	Wed	10.4	-0.01	9.99m	-0.1%
13-05-25	Tue	10.5	0.1	13.56m	1.0%
12-05-25	Mon	10.41	0.56	14.82m	5.7%
09-05-25	Fri	9.85	-0.35	14.86m	-3.4%
08-05-25	Thu	10.05	-0.2	18.96m	-2.0%
07-05-25	Wed	10.4	0.39	37.63m	3.9%
06-05-25	Tue	10.01	-0.3	11.01m	-2.9%
05-05-25	Mon	10.31	0.39	10.7m	3.9%
02-05-25	Fri	9.92	-0.04	11.24m	-0.4%
30-04-25	Wed	9.96	-0.5	15.3m	-4.8%
29-04-25	Tue	10.46	-0.04	8.52m	-0.4%
28-04-25	Mon	10.5	-0.11	9.13m	-1.0%
25-04-25	Fri	10.61	-0.71	23.82m	-6.3%
24-04-25	Thu	11.32	-0.01	13.68m	-0.1%
23-04-25	Wed	11.64	1.1	45.7m	10.4%
22-04-25	Tue	11.33	-0.31	22.85m	-2.7%
21-04-25	Mon	10.54	0.36	14.56m	3.5%
17-04-25	Thu	10.18	-0.05	7m	-0.5%
16-04-25	Wed	10.23	0.12	7.26m	1.2%
15-04-25	Tue	10.11	0.39	11.94m	4.0%
11-04-25	Fri	9.72	0.33	8.71m	3.5%
09-04-25	Wed	9.39	-0.2	5.77m	-2.1%
08-04-25	Tue	9.59	0.13	8.41m	1.4%
07-04-25	Mon	9.46	-0.49	12.36m	-4.9%
04-04-25	Fri	9.95	-0.32	11.38m	-3.1%
03-04-25	Thu	10.27	0.23	11.85m	2.3%
02-04-25	Wed	10.04	0.01	8.89m	0.1%
01-04-25	Tue	10.03	0.24	9.6m	2.5%
28-03-25	Fri	9.79	-0.38	16.07m	-3.7%
27-03-25	Thu	10.17	0.51	31.45m	5.3%
26-03-25	Wed	9.66	-0.28	17.74m	-2.8%
25-03-25	Tue	9.94	-0.44	15.9m	-4.2%
24-03-25	Mon	10.38	0.12	13.86m	1.2%
21-03-25	Fri	10.26	0.2	14.99m	2.0%
20-03-25	Thu	10.06	0.01	14m	0.1%
19-03-25	Wed	10.05	0.49	16.97m	5.1%
18-03-25	Tue	9.56	0.48	14.56m	5.3%
17-03-25	Mon	9.08	-0.17	11.16m	-1.8%
13-03-25	Thu	9.41	-0.02	9.24m	-0.2%
12-03-25	Wed	9.25	-0.16	8.78m	-1.7%
11-03-25	Tue	9.43	-0.37	12.47m	-3.8%
10-03-25	Mon	9.8	-0.46	16.19m	-4.5%
07-03-25	Fri	10.26	0.82	27.58m	8.7%
06-03-25	Thu	9.44	0.11	13.72m	1.2%
05-03-25	Wed	9.33	0.54	12.12m	6.1%
04-03-25	Tue	8.79	0.05	13.95m	0.6%
03-03-25	Mon	8.74	-0.17	24.93m	-1.9%
28-02-25	Fri	8.91	-0.45	21.23m	-4.8%
27-02-25	Thu	9.36	-0.25	9.19m	-2.6%
25-02-25	Tue	9.61	-0.06	7.6m	-0.6%