NSE: RTNPOWER | Series: EQ
-
LTP
10.29
0.25 (2.49 %) -
Open
9.90
10.03 -
High
10.35
10.15 -
Low
9.50
9.85 -
Close
10.27
10.04 -
52W High
17.19
04 Oct, 2024 -
52W Low
8.44
04 Mar, 2025
Upper Circuit: 12.05
Lower Circuit: 8.03
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 9.90 | 10.35 | 9.50 | 10.29 | 10.27 | 0.23 | 2.29 | 17.19 | 8.44 | 11,854,628 | 12.11 Crore | 16,584 |
| 02 Apr, 2025 | 10.03 | 10.15 | 9.85 | 10.06 | 10.04 | 0.01 | 0.1 | 17.19 | 8.44 | 8,894,269 | 8.92 Crore | 13,073 |
| 01 Apr, 2025 | 9.87 | 10.15 | 9.87 | 10.06 | 10.03 | 0.24 | 2.45 | 17.19 | 8.44 | 9,601,624 | 9.61 Crore | 15,478 |
| 28 Mar, 2025 | 10.17 | 10.39 | 9.73 | 9.81 | 9.79 | -0.38 | -3.74 | 17.19 | 8.44 | 16,067,903 | 16.05 Crore | 19,497 |
| 27 Mar, 2025 | 9.60 | 10.33 | 9.58 | 10.12 | 10.17 | 0.51 | 5.28 | 17.19 | 8.44 | 31,448,545 | 31.29 Crore | 24,813 |
| 26 Mar, 2025 | 9.96 | 10.14 | 9.61 | 9.66 | 9.66 | -0.28 | -2.82 | 17.19 | 8.44 | 17,742,403 | 17.54 Crore | 18,424 |
| 25 Mar, 2025 | 10.50 | 10.55 | 9.90 | 9.96 | 9.94 | -0.44 | -4.24 | 17.19 | 8.44 | 15,902,126 | 15.97 Crore | 20,918 |
| 24 Mar, 2025 | 10.45 | 10.74 | 10.34 | 10.38 | 10.38 | 0.12 | 1.17 | 17.19 | 8.44 | 13,857,715 | 14.53 Crore | 21,525 |
| 21 Mar, 2025 | 10.06 | 10.45 | 10.00 | 10.31 | 10.26 | 0.20 | 1.99 | 17.19 | 8.44 | 14,992,201 | 15.41 Crore | 19,798 |
| 20 Mar, 2025 | 10.15 | 10.35 | 10.04 | 10.06 | 10.06 | 0.01 | 0.1 | 17.19 | 8.44 | 13,997,251 | 14.23 Crore | 19,843 |
| 19 Mar, 2025 | 9.60 | 10.20 | 9.60 | 10.12 | 10.05 | 0.49 | 5.13 | 17.19 | 8.44 | 16,968,263 | 16.92 Crore | 23,239 |
| 18 Mar, 2025 | 9.10 | 9.72 | 9.10 | 9.58 | 9.56 | 0.48 | 5.29 | 17.19 | 8.44 | 14,558,434 | 13.71 Crore | 17,241 |
| 17 Mar, 2025 | 9.69 | 9.69 | 9.06 | 9.09 | 9.08 | -0.17 | -1.84 | 17.19 | 8.44 | 11,164,557 | 10.29 Crore | 17,938 |
| 13 Mar, 2025 | 9.40 | 9.46 | 9.20 | 9.27 | 9.25 | -0.16 | -1.7 | 17.19 | 8.44 | 8,775,577 | 8.16 Crore | 13,696 |
| 12 Mar, 2025 | 9.43 | 9.64 | 9.25 | 9.40 | 9.41 | -0.02 | -0.21 | 17.19 | 8.44 | 9,244,743 | 8.70 Crore | 15,206 |
| 11 Mar, 2025 | 9.61 | 9.72 | 9.30 | 9.50 | 9.43 | -0.37 | -3.78 | 17.19 | 8.44 | 12,467,670 | 11.77 Crore | 20,133 |
| 10 Mar, 2025 | 10.60 | 10.70 | 9.74 | 9.79 | 9.80 | -0.46 | -4.48 | 17.19 | 8.44 | 16,189,256 | 16.21 Crore | 25,577 |
| 07 Mar, 2025 | 9.55 | 10.40 | 9.46 | 10.34 | 10.26 | 0.82 | 8.69 | 17.19 | 8.44 | 27,578,030 | 27.78 Crore | 30,897 |
| 06 Mar, 2025 | 9.67 | 9.78 | 9.36 | 9.45 | 9.44 | 0.11 | 1.18 | 17.19 | 8.44 | 13,716,220 | 13.07 Crore | 22,991 |
| 05 Mar, 2025 | 8.89 | 9.40 | 8.86 | 9.38 | 9.33 | 0.54 | 6.14 | 17.19 | 8.44 | 12,120,283 | 11.18 Crore | 18,338 |
| 04 Mar, 2025 | 8.65 | 9.04 | 8.44 | 8.79 | 8.79 | 0.05 | 0.57 | 17.19 | 8.44 | 13,954,860 | 12.30 Crore | 21,037 |