Reliance Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.21	38.28	37.40	37.69	37.69	-1.34%	2,266,159
Dec 4, 2025	39.15	39.15	37.90	38.20	38.20	-0.49%	2,451,731
Dec 3, 2025	38.80	39.08	38.05	38.39	38.39	-1.46%	11,344,260
Dec 2, 2025	38.75	39.62	38.47	38.96	38.96	0.10%	3,024,372
Dec 1, 2025	39.76	40.13	38.82	38.92	38.92	-2.58%	3,266,209
Nov 28, 2025	39.95	40.45	39.21	39.95	39.95	-0.70%	4,729,926
Nov 27, 2025	40.18	40.79	39.50	40.23	40.23	1.93%	6,267,822
Nov 26, 2025	37.27	39.78	37.21	39.47	39.47	6.07%	9,962,128
Nov 25, 2025	37.05	37.86	36.86	37.21	37.21	0.49%	2,481,645
Nov 24, 2025	39.21	39.28	36.58	37.03	37.03	-4.66%	5,394,534
Nov 21, 2025	39.96	39.98	38.75	38.84	38.84	-1.22%	4,848,742
Nov 20, 2025	40.57	41.72	39.00	39.32	39.32	-1.53%	8,215,046
Nov 19, 2025	40.11	40.48	39.61	39.93	39.93	-0.35%	4,431,387
Nov 18, 2025	41.36	41.36	40.00	40.07	40.07	-1.93%	3,879,114
Nov 17, 2025	41.65	42.38	40.76	40.86	40.86	-1.14%	5,214,098
Nov 14, 2025	41.19	41.77	41.00	41.33	41.33	0.10%	2,811,836
Nov 13, 2025	41.77	42.57	41.06	41.29	41.29	-1.01%	5,880,534
Nov 12, 2025	41.58	42.86	41.51	41.71	41.71	1.26%	7,291,001
Nov 11, 2025	40.70	41.75	39.95	41.19	41.19	0.15%	8,005,331
Nov 10, 2025	39.23	42.30	38.90	41.13	41.13	4.82%	14,695,470
Nov 7, 2025	41.12	41.20	39.02	39.24	39.24	-4.48%	6,431,089
Nov 6, 2025	40.10	41.73	38.52	41.08	41.08	0.88%	17,640,070
Nov 4, 2025	43.00	43.38	40.44	40.72	40.72	-7.24%	16,353,490
Nov 3, 2025	46.00	46.59	43.05	43.90	43.90	-5.43%	9,635,250
Oct 31, 2025	46.35	47.60	45.60	46.42	46.42	-0.28%	3,652,067
Oct 30, 2025	45.01	47.68	45.01	46.55	46.55	0.56%	3,459,929
Oct 29, 2025	43.68	47.59	43.33	46.29	46.29	5.98%	13,054,070
Oct 28, 2025	44.65	45.06	43.30	43.68	43.68	-2.11%	2,683,834
Oct 27, 2025	45.05	45.74	44.50	44.62	44.62	-1.28%	2,323,241
Oct 24, 2025	45.35	45.37	44.80	45.20	45.20	0.40%	1,110,610
Oct 23, 2025	44.52	46.55	44.42	45.02	45.02	1.42%	4,788,877
Oct 21, 2025	44.16	44.76	44.12	44.39	44.39	0.48%	935,208
Oct 20, 2025	44.82	45.05	44.08	44.18	44.18	-1.12%	2,190,331
Oct 17, 2025	45.39	45.46	44.53	44.68	44.68	-1.02%	2,570,978
Oct 16, 2025	45.03	46.06	44.44	45.14	45.14	0.51%	3,250,810
Oct 15, 2025	45.05	46.38	44.40	44.91	44.91	-0.47%	3,995,450
Oct 14, 2025	46.51	46.69	44.71	45.12	45.12	-2.44%	5,132,130
Oct 13, 2025	43.05	47.48	43.05	46.25	46.25	-4.84%	9,093,627
Oct 10, 2025	44.05	50.70	44.05	48.60	48.60	9.34%	15,421,930
Oct 9, 2025	44.91	44.91	43.73	44.45	44.45	-0.76%	2,606,613
Oct 8, 2025	45.25	46.00	44.38	44.79	44.79	0.47%	3,129,878
Oct 7, 2025	44.95	45.31	44.43	44.58	44.58	-1.83%	2,318,174
Oct 6, 2025	46.24	46.55	45.22	45.41	45.41	-2.24%	2,921,031
Oct 3, 2025	45.77	47.39	45.23	46.45	46.45	1.53%	3,365,402
Oct 1, 2025	44.30	45.88	44.15	45.75	45.75	3.11%	2,421,055
Sep 30, 2025	45.58	45.78	44.18	44.37	44.37	-1.36%	1,745,450
Sep 29, 2025	44.94	46.00	44.19	44.98	44.98	0.49%	2,785,326
Sep 26, 2025	46.16	46.30	44.50	44.76	44.76	-2.70%	1,719,970
Sep 25, 2025	46.65	47.09	45.83	46.00	46.00	-1.01%	1,749,718
Sep 24, 2025	47.81	48.10	46.36	46.47	46.47	-2.84%	1,202,053