RTS Power Corporation Limited (RTSPOWR.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 265.40 | 265.40 | 260.40 | 265.40 | 265.40 | 180,447 |
| 02 May 2024 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | 65,291 |
| 30 Apr 2024 | 221.75 | 241.90 | 211.10 | 229.85 | 229.85 | 94,746 |
| 29 Apr 2024 | 225.00 | 236.85 | 217.25 | 219.95 | 219.95 | 36,817 |
| 26 Apr 2024 | 234.80 | 237.90 | 215.60 | 224.55 | 224.55 | 38,705 |
| 25 Apr 2024 | 230.60 | 240.00 | 230.60 | 234.70 | 234.70 | 42,624 |
| 24 Apr 2024 | 260.00 | 260.00 | 226.00 | 230.60 | 230.60 | 121,114 |
| 23 Apr 2024 | 243.30 | 254.40 | 235.70 | 248.05 | 248.05 | 214,835 |
| 22 Apr 2024 | 210.00 | 238.90 | 208.10 | 232.80 | 232.80 | 319,340 |
| 19 Apr 2024 | 184.90 | 211.00 | 184.00 | 199.10 | 199.10 | 425,693 |
| 18 Apr 2024 | 155.15 | 182.55 | 155.00 | 182.55 | 182.55 | 122,655 |
| 16 Apr 2024 | 150.00 | 153.70 | 147.50 | 152.15 | 152.15 | 18,357 |
| 15 Apr 2024 | 149.00 | 153.15 | 142.30 | 149.85 | 149.85 | 6,797 |
| 12 Apr 2024 | 165.50 | 165.50 | 141.20 | 148.35 | 148.35 | 94,192 |
| 10 Apr 2024 | 163.00 | 166.50 | 160.35 | 161.00 | 161.00 | 7,208 |
| 09 Apr 2024 | 168.00 | 170.05 | 155.00 | 160.05 | 160.05 | 17,046 |
| 08 Apr 2024 | 165.85 | 170.00 | 162.15 | 165.80 | 165.80 | 12,687 |
| 05 Apr 2024 | 167.90 | 167.90 | 162.05 | 165.45 | 165.45 | 7,016 |
| 04 Apr 2024 | 167.00 | 167.00 | 160.00 | 162.80 | 162.80 | 10,315 |
| 03 Apr 2024 | 162.45 | 166.85 | 160.00 | 162.55 | 162.55 | 16,766 |
| 02 Apr 2024 | 169.90 | 169.90 | 161.00 | 163.35 | 163.35 | 20,340 |
| 01 Apr 2024 | 166.75 | 173.00 | 162.25 | 169.85 | 169.85 | 5,024 |
| 28 Mar 2024 | 161.00 | 167.85 | 157.05 | 161.65 | 161.65 | 7,392 |
| 27 Mar 2024 | 171.85 | 172.30 | 161.00 | 162.50 | 162.50 | 12,888 |
| 26 Mar 2024 | 174.60 | 174.60 | 162.00 | 168.85 | 168.85 | 9,062 |
| 22 Mar 2024 | 151.90 | 173.75 | 151.40 | 170.45 | 170.45 | 29,235 |
| 21 Mar 2024 | 150.10 | 157.95 | 146.50 | 151.40 | 151.40 | 15,094 |
| 20 Mar 2024 | 141.10 | 151.00 | 141.10 | 146.40 | 146.40 | 15,286 |
| 19 Mar 2024 | 152.00 | 152.95 | 136.90 | 140.85 | 140.85 | 17,305 |
| 18 Mar 2024 | 150.05 | 154.00 | 147.00 | 151.20 | 151.20 | 3,854 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 134.05 | 158.55 | 134.05 | 157.55 | 157.55 | 19,491 |
| 13 Mar 2024 | 149.15 | 158.00 | 136.00 | 139.10 | 139.10 | 16,188 |
| 12 Mar 2024 | 155.00 | 158.80 | 148.00 | 152.45 | 152.45 | 18,931 |
| 11 Mar 2024 | 161.15 | 168.75 | 151.30 | 158.95 | 158.95 | 19,668 |
| 07 Mar 2024 | 167.95 | 170.00 | 163.00 | 164.00 | 164.00 | 8,381 |
| 06 Mar 2024 | 170.00 | 170.00 | 161.10 | 163.20 | 163.20 | 4,964 |
| 05 Mar 2024 | 171.00 | 172.90 | 164.50 | 166.55 | 166.55 | 6,347 |
| 04 Mar 2024 | 176.10 | 178.00 | 168.00 | 168.85 | 168.85 | 20,123 |
| 01 Mar 2024 | 180.50 | 181.00 | 175.00 | 178.45 | 178.45 | 7,846 |
| 29 Feb 2024 | 175.05 | 184.40 | 174.15 | 176.70 | 176.70 | 17,462 |
| 28 Feb 2024 | 180.90 | 181.40 | 175.00 | 177.15 | 177.15 | 7,718 |
| 27 Feb 2024 | 178.50 | 181.95 | 178.50 | 179.05 | 179.05 | 6,568 |
| 26 Feb 2024 | 176.20 | 189.00 | 176.00 | 182.60 | 182.60 | 19,510 |
| 23 Feb 2024 | 184.90 | 188.50 | 178.45 | 179.80 | 179.80 | 4,595 |
| 22 Feb 2024 | 178.00 | 182.65 | 175.10 | 179.10 | 179.10 | 8,094 |
| 21 Feb 2024 | 181.00 | 186.75 | 173.80 | 178.55 | 178.55 | 15,147 |
| 20 Feb 2024 | 184.00 | 188.00 | 180.00 | 180.65 | 180.65 | 9,228 |
| 19 Feb 2024 | 183.00 | 188.95 | 180.00 | 184.05 | 184.05 | 13,944 |
| 16 Feb 2024 | 185.00 | 186.90 | 178.00 | 185.00 | 185.00 | 44,145 |
| 15 Feb 2024 | 174.95 | 182.00 | 172.60 | 180.30 | 180.30 | 36,349 |
| 14 Feb 2024 | 172.20 | 173.75 | 166.00 | 172.40 | 172.40 | 48,224 |
| 13 Feb 2024 | 178.00 | 182.00 | 160.60 | 169.60 | 169.60 | 82,029 |
| 12 Feb 2024 | 207.00 | 208.00 | 177.25 | 179.55 | 179.55 | 85,504 |
| 09 Feb 2024 | 194.60 | 194.60 | 181.65 | 190.45 | 190.45 | 37,027 |
| 08 Feb 2024 | 180.00 | 186.10 | 176.10 | 186.10 | 186.10 | 42,966 |
| 07 Feb 2024 | 179.80 | 182.00 | 175.00 | 177.25 | 177.25 | 22,144 |
| 06 Feb 2024 | 177.95 | 180.00 | 172.00 | 174.45 | 174.45 | 22,805 |
| 05 Feb 2024 | 174.00 | 178.50 | 170.30 | 175.30 | 175.30 | 58,492 |
| 02 Feb 2024 | 170.00 | 180.90 | 170.00 | 172.90 | 172.90 | 18,214 |
| 01 Feb 2024 | 171.90 | 177.65 | 165.10 | 173.75 | 173.75 | 28,199 |
| 31 Jan 2024 | 174.70 | 174.70 | 168.10 | 169.20 | 169.20 | 20,433 |
| 30 Jan 2024 | 168.00 | 168.35 | 162.00 | 168.00 | 168.00 | 40,748 |
| 29 Jan 2024 | 160.35 | 160.35 | 155.80 | 160.35 | 160.35 | 10,440 |
| 25 Jan 2024 | 150.00 | 153.00 | 150.00 | 152.75 | 152.75 | 19,957 |
| 24 Jan 2024 | 150.20 | 151.05 | 149.05 | 150.00 | 150.00 | 16,469 |
| 23 Jan 2024 | 154.15 | 154.85 | 151.85 | 151.85 | 151.85 | 4,332 |
| 19 Jan 2024 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | 4,747 |
| 18 Jan 2024 | 153.90 | 156.00 | 153.90 | 155.95 | 155.95 | 2,936 |
| 17 Jan 2024 | 156.50 | 156.75 | 155.00 | 156.75 | 156.75 | 4,128 |
| 16 Jan 2024 | 156.00 | 157.05 | 156.00 | 156.75 | 156.75 | 10,533 |
| 15 Jan 2024 | 160.00 | 160.00 | 157.00 | 159.00 | 159.00 | 4,023 |
| 12 Jan 2024 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 3,349 |
| 11 Jan 2024 | 156.60 | 159.70 | 156.60 | 159.70 | 159.70 | 6,537 |
| 10 Jan 2024 | 152.40 | 156.60 | 152.40 | 156.60 | 156.60 | 4,215 |
| 09 Jan 2024 | 155.00 | 155.35 | 155.00 | 155.35 | 155.35 | 11,971 |
| 08 Jan 2024 | 160.50 | 160.50 | 157.80 | 157.80 | 157.80 | 3,805 |
| 05 Jan 2024 | 163.50 | 163.50 | 161.00 | 161.00 | 161.00 | 7,761 |
| 04 Jan 2024 | 160.50 | 160.65 | 160.50 | 160.65 | 160.65 | 6,051 |
| 03 Jan 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 4,417 |
| 02 Jan 2024 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | 3,065 |
| 01 Jan 2024 | 148.60 | 151.45 | 148.60 | 151.45 | 151.45 | 3,358 |
| 29 Dec 2023 | 149.00 | 149.10 | 148.50 | 148.50 | 148.50 | 4,679 |
| 28 Dec 2023 | 150.50 | 151.00 | 150.50 | 150.55 | 150.55 | 4,532 |
| 27 Dec 2023 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | 3,737 |
| 26 Dec 2023 | 157.00 | 157.00 | 156.65 | 156.65 | 156.65 | 2,253 |
| 22 Dec 2023 | 163.00 | 163.00 | 159.80 | 159.80 | 159.80 | 2,723 |
| 21 Dec 2023 | 166.15 | 166.15 | 163.05 | 163.05 | 163.05 | 5,315 |
| 20 Dec 2023 | 176.00 | 176.00 | 166.35 | 166.35 | 166.35 | 15,865 |
| 19 Dec 2023 | 176.45 | 176.45 | 169.05 | 175.10 | 175.10 | 40,438 |
| 18 Dec 2023 | 156.00 | 168.05 | 156.00 | 168.05 | 168.05 | 37,035 |
| 15 Dec 2023 | 160.05 | 160.05 | 156.00 | 160.05 | 160.05 | 33,364 |
| 14 Dec 2023 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | 9,596 |
| 13 Dec 2023 | 145.85 | 148.75 | 143.60 | 145.20 | 145.20 | 9,410 |
| 12 Dec 2023 | 145.00 | 148.50 | 143.55 | 144.40 | 144.40 | 8,029 |
| 11 Dec 2023 | 143.55 | 147.75 | 143.55 | 146.30 | 146.30 | 5,175 |
| 08 Dec 2023 | 148.00 | 148.00 | 142.15 | 147.10 | 147.10 | 7,349 |
| 07 Dec 2023 | 146.45 | 146.50 | 143.35 | 146.20 | 146.20 | 12,075 |
| 06 Dec 2023 | 148.40 | 148.40 | 143.00 | 143.25 | 143.25 | 12,659 |
| 05 Dec 2023 | 148.00 | 148.95 | 143.00 | 143.60 | 143.60 | 9,144 |
| *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.