BSE - Delayed Quote INR

Reliance Power Limited (RPOWER.BO)

44.29

-0.02

(-0.05%)

At close: 3:58:39 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	44.58	45.13	44.00	44.29	44.29	7,166,357
May 14, 2025	43.66	44.60	43.48	44.31	44.31	9,386,581
May 13, 2025	43.00	44.24	42.58	43.52	43.52	13,384,650
May 12, 2025	42.00	43.91	41.25	42.77	42.77	23,688,560
May 9, 2025	37.14	38.85	37.00	38.65	38.65	8,838,740
May 8, 2025	39.51	40.09	37.87	38.29	38.29	5,916,065
May 7, 2025	37.33	39.61	37.33	39.11	39.11	9,221,707
May 6, 2025	40.76	41.10	38.12	38.26	38.26	7,975,756
May 5, 2025	40.67	41.13	39.90	40.75	40.75	5,803,786
May 2, 2025	40.75	41.54	40.05	40.16	40.16	5,149,866
Apr 30, 2025	41.34	41.64	39.62	39.98	39.98	7,870,772
Apr 29, 2025	41.73	42.62	40.85	41.01	41.01	7,399,326
Apr 28, 2025	41.37	42.05	40.71	41.39	41.39	7,520,882
Apr 25, 2025	44.64	44.94	40.91	41.36	41.36	15,903,050
Apr 24, 2025	43.35	46.87	43.21	44.37	44.37	14,874,590
Apr 23, 2025	43.89	44.18	42.32	43.55	43.55	3,519,503
Apr 22, 2025	44.26	44.89	43.20	43.54	43.54	4,283,262
Apr 21, 2025	42.28	44.65	42.05	44.21	44.21	8,797,336
Apr 17, 2025	41.99	43.00	41.67	42.14	42.14	3,834,126
Apr 16, 2025	41.86	42.55	41.47	41.81	41.81	5,141,672
Apr 15, 2025	40.06	42.60	40.06	41.63	41.63	6,385,477
Apr 11, 2025	40.68	40.68	39.23	40.04	40.04	5,593,901
Apr 9, 2025	39.74	40.42	38.70	39.03	39.03	3,246,841
Apr 8, 2025	40.71	41.09	39.37	39.84	39.84	4,126,886
Apr 7, 2025	34.56	39.50	34.56	39.04	39.04	8,982,611
Apr 4, 2025	43.03	43.43	41.12	41.39	41.39	4,964,602
Apr 3, 2025	41.78	44.44	41.78	43.16	43.16	8,525,938
Apr 2, 2025	41.89	42.74	41.07	42.33	42.33	3,201,024
Apr 1, 2025	41.90	43.32	41.39	41.89	41.89	6,348,756
Mar 28, 2025	43.02	44.75	42.41	42.99	42.99	9,874,334
Mar 27, 2025	39.44	43.60	38.72	42.88	42.88	10,999,270
Mar 26, 2025	37.14	41.40	36.92	39.48	39.48	9,460,384
Mar 25, 2025	38.74	38.74	36.74	37.23	37.23	2,268,507
Mar 24, 2025	38.27	38.92	37.81	38.20	38.20	2,110,552
Mar 21, 2025	36.49	38.10	36.47	37.80	37.80	4,857,918
Mar 20, 2025	38.19	38.32	36.30	36.46	36.46	4,982,024
Mar 19, 2025	35.15	38.35	35.05	37.73	37.73	7,484,911
Mar 18, 2025	33.11	34.95	33.11	34.79	34.79	5,815,165
Mar 17, 2025	33.81	33.95	32.85	33.03	33.03	3,695,079
Mar 13, 2025	34.25	34.65	33.33	33.40	33.40	4,158,380
Mar 12, 2025	34.37	34.88	33.30	33.70	33.70	3,283,437
Mar 11, 2025	34.05	34.35	33.36	34.01	34.01	3,621,129
Mar 10, 2025	36.37	36.73	34.26	34.47	34.47	3,581,894
Mar 7, 2025	35.30	36.35	34.95	36.03	36.03	5,477,962
Mar 6, 2025	35.19	36.10	34.45	35.19	35.19	3,581,660
Mar 5, 2025	33.28	34.85	33.27	34.63	34.63	6,551,049
Mar 4, 2025	32.24	33.90	32.01	33.09	33.09	3,160,627
Mar 3, 2025	33.48	34.48	31.30	32.91	32.91	9,109,450
Feb 28, 2025	34.35	34.77	33.03	33.30	33.30	10,760,850
Feb 27, 2025	36.66	36.94	34.42	34.77	34.77	2,504,228
Feb 25, 2025	37.07	37.50	36.00	36.46	36.46	3,618,410
Feb 24, 2025	37.50	37.52	36.66	36.80	36.80	3,862,133
Feb 21, 2025	38.00	39.15	37.51	37.71	37.71	3,285,273
Feb 20, 2025	37.98	38.66	37.50	38.19	38.19	1,769,305
Feb 19, 2025	36.30	38.38	36.00	37.94	37.94	7,952,542
Feb 18, 2025	37.29	37.45	36.10	36.80	36.80	3,153,737
Feb 17, 2025	37.26	37.88	35.91	36.97	36.97	5,532,230
Feb 14, 2025	39.55	39.76	36.70	37.23	37.23	6,793,158
Feb 13, 2025	39.55	40.78	39.10	39.55	39.55	1,790,912
Feb 12, 2025	39.08	40.26	37.10	39.42	39.42	5,835,175
Feb 11, 2025	40.79	41.03	38.65	39.09	39.09	5,531,955
Feb 10, 2025	42.45	42.58	39.81	40.91	40.91	3,445,617
Feb 7, 2025	42.65	43.39	41.50	41.82	41.82	7,896,905
Feb 6, 2025	41.38	43.95	41.00	42.39	42.39	8,608,269
Feb 5, 2025	39.95	40.90	39.51	39.89	39.89	3,365,149
Feb 4, 2025	38.48	39.91	38.31	39.91	39.91	4,992,539
Feb 3, 2025	38.46	38.81	37.65	38.01	38.01	1,096,132
Feb 1, 2025	40.38	40.50	38.51	39.09	39.09	2,158,816
Jan 31, 2025	38.70	40.40	38.59	40.06	40.06	2,841,815
Jan 30, 2025	38.71	39.70	38.24	38.69	38.69	1,615,693
Jan 29, 2025	37.50	38.66	37.50	38.60	38.60	1,600,602
Jan 28, 2025	36.79	38.18	35.15	36.82	36.82	4,196,566
Jan 27, 2025	38.33	38.40	36.62	36.72	36.72	3,944,498
Jan 24, 2025	39.50	40.00	38.36	38.54	38.54	1,955,829
Jan 23, 2025	40.17	40.55	39.31	39.68	39.68	2,345,905
Jan 22, 2025	40.50	40.74	38.55	39.46	39.46	3,685,673
Jan 21, 2025	41.30	41.60	39.86	40.16	40.16	2,766,092
Jan 20, 2025	42.45	42.75	40.50	40.83	40.83	4,227,508
Jan 17, 2025	41.49	42.94	41.06	42.07	42.07	3,172,749
Jan 16, 2025	40.04	41.21	40.04	41.21	41.21	3,806,066
Jan 15, 2025	38.90	40.44	38.42	39.25	39.25	3,297,107
Jan 14, 2025	37.05	38.89	36.55	38.89	38.89	3,663,569
Jan 13, 2025	38.31	39.49	37.04	37.04	37.04	5,236,256
Jan 10, 2025	40.20	40.90	38.81	38.98	38.98	5,319,569
Jan 9, 2025	41.66	42.37	40.27	40.27	40.27	3,454,305
Jan 8, 2025	43.57	43.57	41.75	42.38	42.38	1,896,948
Jan 7, 2025	42.64	44.20	42.45	43.34	43.34	2,793,767
Jan 6, 2025	45.66	46.02	43.50	43.50	43.50	4,145,925
Jan 3, 2025	46.22	47.13	45.54	45.78	45.78	3,776,553
Jan 2, 2025	44.90	46.70	44.17	46.29	46.29	3,128,947
Jan 1, 2025	42.89	44.68	42.60	44.68	44.68	3,362,867
Dec 31, 2024	41.56	42.82	41.32	42.56	42.56	2,962,924
Dec 30, 2024	43.00	43.74	41.26	41.88	41.88	1,484,312
Dec 27, 2024	45.26	45.40	42.70	43.13	43.13	2,212,481
Dec 26, 2024	44.40	45.40	44.00	44.15	44.15	1,498,516
Dec 24, 2024	43.75	45.20	43.71	44.48	44.48	532,721
Dec 23, 2024	45.00	45.44	43.50	43.77	43.77	1,764,812
Dec 20, 2024	47.41	47.88	44.60	44.79	44.79	2,646,812
Dec 19, 2024	43.70	47.05	43.06	46.92	46.92	1,732,732
Dec 18, 2024	46.86	47.29	44.56	44.81	44.81	2,762,149
Dec 17, 2024	46.71	48.00	45.56	46.73	46.73	3,106,350
Dec 16, 2024	47.50	48.50	46.65	47.23	47.23	1,469,670
Dec 13, 2024	46.70	48.00	44.56	47.44	47.44	4,187,939
Dec 12, 2024	46.24	46.24	44.95	46.24	46.24	5,319,101
Dec 11, 2024	45.40	45.40	43.75	44.04	44.04	830,812
Dec 10, 2024	44.53	45.30	42.70	44.66	44.66	1,303,899
Dec 9, 2024	44.82	46.00	43.50	44.35	44.35	1,632,137
Dec 6, 2024	43.70	45.27	43.35	44.48	44.48	2,424,176
Dec 5, 2024	42.41	43.12	42.15	43.12	43.12	2,433,978
Dec 4, 2024	41.07	41.07	41.07	41.07	41.07	492,517
Dec 3, 2024	38.86	39.44	38.50	39.12	39.12	817,290
Dec 2, 2024	38.37	39.00	37.02	38.72	38.72	2,133,391
Nov 29, 2024	40.29	40.29	38.30	38.76	38.76	1,209,051
Nov 28, 2024	39.30	40.19	38.28	39.98	39.98	4,541,144
Nov 27, 2024	37.30	38.28	36.80	38.28	38.28	3,901,872
Nov 26, 2024	34.65	36.46	34.02	36.46	36.46	2,550,447
Nov 25, 2024	36.00	36.79	34.40	34.73	34.73	1,473,987
Nov 22, 2024	34.55	35.78	33.80	35.04	35.04	2,281,161
Nov 21, 2024	35.60	35.60	34.08	34.40	34.40	1,405,202
Nov 19, 2024	33.95	35.91	33.22	35.73	35.73	5,065,044
Nov 18, 2024	35.52	35.85	34.20	34.20	34.20	4,740,736
Nov 14, 2024	35.50	37.80	35.00	36.00	36.00	3,883,306
Nov 13, 2024	37.38	38.50	36.56	36.56	36.56	3,303,670
Nov 12, 2024	38.15	40.94	37.43	38.48	38.48	5,598,977
Nov 11, 2024	39.40	39.40	39.40	39.40	39.40	2,817,877
Nov 8, 2024	41.47	41.47	41.47	41.47	41.47	1,684,075
Nov 7, 2024	44.45	45.64	43.11	43.65	43.65	5,694,916
Nov 6, 2024	41.62	43.47	41.20	43.47	43.47	1,331,213
Nov 4, 2024	42.57	42.69	40.93	42.10	42.10	2,432,029
Nov 1, 2024	43.15	43.44	42.60	43.08	43.08	627,785
Oct 31, 2024	41.93	43.00	41.42	42.60	42.60	1,506,998
Oct 29, 2024	41.39	41.89	39.99	41.06	41.06	1,522,091
Oct 28, 2024	42.90	43.88	41.05	41.46	41.46	1,743,316
Oct 25, 2024	43.90	44.58	40.35	43.16	43.16	5,895,942
Oct 24, 2024	41.00	42.47	40.45	42.47	42.47	3,332,284
Oct 23, 2024	37.30	40.45	37.30	40.45	40.45	5,460,925
Oct 22, 2024	40.01	41.00	38.53	38.53	38.53	3,184,151
Oct 21, 2024	42.50	43.20	40.36	40.55	40.55	1,695,220
Oct 18, 2024	40.40	43.00	39.67	42.40	42.40	3,800,116
Oct 17, 2024	43.60	43.78	41.75	41.75	41.75	3,018,119
Oct 16, 2024	44.25	44.60	42.95	43.94	43.94	2,509,218
Oct 15, 2024	43.50	44.50	42.50	44.31	44.31	3,381,857
Oct 14, 2024	43.06	46.00	42.25	43.54	43.54	2,762,180
Oct 11, 2024	45.63	46.47	44.15	44.15	44.15	3,772,606
Oct 10, 2024	48.44	49.90	45.90	46.47	46.47	8,637,808
Oct 9, 2024	45.51	48.31	44.36	48.31	48.31	13,654,190
Oct 8, 2024	46.01	46.01	46.01	46.01	46.01	8,617,260
Oct 7, 2024	48.43	48.43	48.43	48.43	48.43	890,800
Oct 4, 2024	54.25	54.25	50.97	50.97	50.97	14,966,230
Oct 3, 2024	52.20	53.65	51.55	53.65	53.65	17,336,290
Oct 1, 2024	51.10	51.10	49.64	51.10	51.10	34,453,440
Sep 30, 2024	46.40	48.67	44.22	48.67	48.67	37,099,880
Sep 27, 2024	46.36	46.36	46.36	46.36	46.36	12,032,900
Sep 26, 2024	42.90	44.16	42.50	44.16	44.16	36,538,140
Sep 25, 2024	42.06	42.06	40.25	42.06	42.06	47,433,690
Sep 24, 2024	40.06	40.06	40.06	40.06	40.06	4,100,342
Sep 23, 2024	38.16	38.16	38.16	38.16	38.16	3,507,727
Sep 20, 2024	35.86	36.35	35.86	36.35	36.35	15,052,390
Sep 19, 2024	34.62	34.62	33.64	34.62	34.62	31,253,020
Sep 18, 2024	32.98	32.98	32.98	32.98	32.98	5,321,240
Sep 17, 2024	31.51	31.88	30.60	31.41	31.41	7,104,185
Sep 16, 2024	30.01	31.32	29.90	31.10	31.10	7,750,093
Sep 13, 2024	29.73	30.31	29.65	29.83	29.83	2,991,677
Sep 12, 2024	29.84	30.13	29.25	29.67	29.67	3,007,875
Sep 11, 2024	30.24	30.65	29.51	29.57	29.57	3,913,563
Sep 10, 2024	29.78	30.69	29.70	30.03	30.03	2,188,708
Sep 9, 2024	30.20	30.30	29.21	29.70	29.70	2,504,840
Sep 6, 2024	30.90	31.15	29.83	30.18	30.18	4,280,895
Sep 5, 2024	32.61	32.61	30.74	30.87	30.87	7,186,948
Sep 4, 2024	29.21	31.06	29.21	31.06	31.06	5,594,437
Sep 3, 2024	30.04	30.34	29.51	29.59	29.59	4,862,027
Sep 2, 2024	30.64	30.80	29.57	30.10	30.10	6,454,616
Aug 30, 2024	30.62	31.28	30.35	30.60	30.60	6,307,229
Aug 29, 2024	31.41	31.50	30.00	30.57	30.57	8,809,568
Aug 28, 2024	30.48	32.46	30.46	31.28	31.28	22,971,200
Aug 26, 2024	32.73	32.73	32.73	32.73	32.73	1,847,957
Aug 23, 2024	36.80	38.07	34.45	34.45	34.45	37,949,700
Aug 22, 2024	37.97	37.97	35.31	36.26	36.26	46,114,940
Aug 21, 2024	35.80	36.17	35.75	36.17	36.17	6,490,883
Aug 20, 2024	33.69	34.45	33.56	34.45	34.45	6,248,363
Aug 19, 2024	31.86	32.81	31.60	32.81	32.81	13,707,850
Aug 16, 2024	30.79	31.25	29.92	31.25	31.25	6,028,195
Aug 14, 2024	30.61	30.61	29.28	29.77	29.77	4,856,988
Aug 13, 2024	32.02	32.70	30.25	30.38	30.38	7,629,763
Aug 12, 2024	32.00	32.55	31.19	31.83	31.83	5,419,128
Aug 9, 2024	31.38	32.34	30.90	32.31	32.31	8,711,453
Aug 8, 2024	31.79	32.20	30.65	30.80	30.80	6,731,903
Aug 7, 2024	30.06	32.16	29.76	31.88	31.88	14,608,770
Aug 6, 2024	32.50	32.84	31.21	31.21	31.21	11,248,480
Aug 5, 2024	33.50	34.28	32.85	32.85	32.85	13,248,940
Aug 2, 2024	32.31	34.57	31.84	34.57	34.57	18,401,250
Aug 1, 2024	33.36	34.50	32.30	32.93	32.93	22,757,580
Jul 31, 2024	31.52	32.86	31.31	32.86	32.86	16,552,280
Jul 30, 2024	31.70	31.80	30.85	31.30	31.30	8,261,782
Jul 29, 2024	30.29	31.27	30.03	31.27	31.27	14,828,920
Jul 26, 2024	30.06	30.60	29.42	29.79	29.79	7,451,021
Jul 25, 2024	28.26	29.67	28.24	29.67	29.67	4,114,494
Jul 24, 2024	26.95	28.26	26.91	28.26	28.26	1,128,324
Jul 23, 2024	27.17	27.66	25.76	26.92	26.92	4,180,425
Jul 22, 2024	27.10	27.39	26.59	27.10	27.10	2,506,307
Jul 19, 2024	27.92	27.92	27.00	27.12	27.12	3,267,680
Jul 18, 2024	28.68	28.69	27.71	27.92	27.92	2,516,966
Jul 16, 2024	29.20	29.50	28.35	28.50	28.50	5,073,262
Jul 15, 2024	27.36	28.70	26.84	28.70	28.70	6,866,571
Jul 12, 2024	27.76	27.89	27.25	27.34	27.34	2,505,970
Jul 11, 2024	27.70	28.03	27.53	27.66	27.66	2,700,378
Jul 10, 2024	28.14	28.32	26.93	27.57	27.57	3,787,013
Jul 9, 2024	28.40	28.80	28.06	28.12	28.12	2,788,895
Jul 8, 2024	29.30	29.30	28.11	28.33	28.33	3,388,435
Jul 5, 2024	28.17	29.33	28.08	29.03	29.03	6,194,005
Jul 4, 2024	28.41	28.80	28.01	28.11	28.11	3,082,299
Jul 3, 2024	28.86	29.00	28.32	28.38	28.38	2,868,735
Jul 2, 2024	29.17	29.23	28.60	28.73	28.73	1,188,240
Jul 1, 2024	29.38	29.38	28.68	28.98	28.98	2,917,957
Jun 28, 2024	29.07	30.26	28.82	28.93	28.93	6,115,552
Jun 27, 2024	29.29	29.55	28.66	28.82	28.82	4,547,440
Jun 26, 2024	29.54	29.80	29.24	29.29	29.29	2,635,231
Jun 25, 2024	30.00	30.28	29.50	29.55	29.55	4,450,656
Jun 24, 2024	29.76	30.39	29.43	29.71	29.71	5,105,566
Jun 21, 2024	30.74	31.12	29.76	29.89	29.89	5,849,110
Jun 20, 2024	30.72	31.80	30.53	30.65	30.65	3,560,683
Jun 19, 2024	31.20	31.92	29.80	30.83	30.83	9,260,757
Jun 18, 2024	31.95	32.32	30.80	30.96	30.96	8,099,755
Jun 14, 2024	31.30	32.39	30.26	31.32	31.32	14,087,680
Jun 13, 2024	32.89	33.10	30.58	31.11	31.11	26,544,010
Jun 12, 2024	29.75	31.53	29.58	31.53	31.53	15,661,830
Jun 11, 2024	27.62	28.67	27.16	28.67	28.67	18,162,640
Jun 10, 2024	25.43	27.00	25.25	26.07	26.07	9,204,082
Jun 7, 2024	24.95	25.50	24.50	25.00	25.00	6,532,204
Jun 6, 2024	24.01	24.69	23.99	24.59	24.59	10,953,400
Jun 5, 2024	23.44	23.95	23.26	23.52	23.52	5,629,548
Jun 4, 2024	25.79	25.79	24.48	24.48	24.48	4,777,586
Jun 3, 2024	25.50	25.76	25.21	25.76	25.76	3,770,037
May 31, 2024	24.88	24.99	24.41	24.54	24.54	3,379,155
May 30, 2024	25.34	25.34	24.60	24.70	24.70	2,416,301
May 29, 2024	24.96	25.60	24.62	25.21	25.21	2,593,650
May 28, 2024	25.21	25.48	24.53	24.96	24.96	5,147,548
May 27, 2024	26.10	26.10	25.31	25.31	25.31	8,107,049
May 24, 2024	26.32	27.27	26.15	26.64	26.64	5,551,664
May 23, 2024	26.67	26.83	26.33	26.40	26.40	1,684,993
May 22, 2024	26.10	27.39	26.10	26.49	26.49	5,057,288
May 21, 2024	26.21	26.88	25.91	26.13	26.13	2,314,289
May 17, 2024	25.96	26.39	25.85	26.14	26.14	1,275,843
May 16, 2024	26.12	26.29	25.34	25.83	25.83	2,288,229
May 15, 2024	26.37	26.60	25.67	25.80	25.80	4,766,933

JPPOWER.BO Jaiprakash Power Ventures Limited

14.69

+0.69%

RELINFRA.BO Reliance Infrastructure Limited

271.75

-0.09%

PTC.NS PTC India Limited

187.09

+0.94%

PTC.BO PTC India Limited

187.00

+0.97%

INDIGRID.BO Indigrid Infrastructure Trust

148.20

+0.04%

GVKPIL.BO GVK Power & Infrastructure Limited

3.6200

+1.97%

PGINVIT.BO Powergrid Infrastructure Investment Trust

83.29

+0.14%

ADANIPOWER.NS Adani Power Limited

543.10

+0.61%

RELINFRA.NS Reliance Infrastructure Limited

272.05

+0.15%

ADANIPOWER.BO Adani Power Limited

543.00

+0.58%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Reliance Power Limited (RPOWER.BO)

Related Tickers