Reliance Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.29	38.30	37.40	37.68	37.68	-1.31%	15,691,240
Dec 4, 2025	38.80	38.90	37.93	38.18	38.18	-0.60%	19,759,320
Dec 3, 2025	38.76	39.06	38.05	38.41	38.41	-1.26%	19,042,690
Dec 2, 2025	38.81	39.62	38.45	38.90	38.90	-0.05%	23,038,030
Dec 1, 2025	39.86	40.13	38.80	38.92	38.92	-2.58%	21,121,480
Nov 28, 2025	40.00	40.49	39.21	39.95	39.95	-0.65%	39,216,330
Nov 27, 2025	40.00	40.80	39.51	40.21	40.21	1.85%	65,442,950
Nov 26, 2025	37.21	39.79	37.21	39.48	39.48	6.13%	87,191,810
Nov 25, 2025	37.00	37.86	36.83	37.20	37.20	0.43%	30,132,330
Nov 24, 2025	39.14	39.25	36.70	37.04	37.04	-4.63%	35,050,480
Nov 21, 2025	39.99	39.99	38.75	38.84	38.84	-1.22%	24,158,857
Nov 20, 2025	40.50	41.75	39.00	39.32	39.32	-1.53%	57,712,410
Nov 19, 2025	40.20	40.42	39.63	39.93	39.93	-0.32%	25,941,410
Nov 18, 2025	41.10	41.23	40.00	40.06	40.06	-1.96%	22,517,090
Nov 17, 2025	41.74	42.38	40.70	40.86	40.86	-1.14%	35,597,080
Nov 14, 2025	41.12	41.77	41.00	41.33	41.33	0.17%	20,734,390
Nov 13, 2025	41.88	42.59	41.00	41.26	41.26	-1.08%	42,502,040
Nov 12, 2025	41.70	42.87	41.50	41.71	41.71	1.26%	48,742,950
Nov 11, 2025	41.00	41.73	39.92	41.19	41.19	0.22%	61,738,020
Nov 10, 2025	39.20	42.30	38.00	41.10	41.10	4.87%	107,659,900
Nov 7, 2025	41.24	41.24	39.00	39.19	39.19	-4.58%	47,890,590
Nov 6, 2025	40.15	41.75	38.50	41.07	41.07	0.86%	116,769,800
Nov 4, 2025	43.02	43.37	40.40	40.72	40.72	-7.22%	89,467,530
Nov 3, 2025	46.00	46.58	43.05	43.89	43.89	-5.45%	71,977,050
Oct 31, 2025	46.30	47.60	45.60	46.42	46.42	-0.28%	33,047,810
Oct 30, 2025	45.94	47.75	45.60	46.55	46.55	0.54%	37,974,170
Oct 29, 2025	43.68	47.60	43.31	46.30	46.30	6.00%	86,779,550
Oct 28, 2025	44.70	45.09	43.27	43.68	43.68	-2.13%	19,638,500
Oct 27, 2025	45.15	45.73	44.50	44.63	44.63	-1.26%	18,889,480
Oct 24, 2025	45.30	45.35	44.80	45.20	45.20	0.27%	12,844,100
Oct 23, 2025	44.55	46.58	44.41	45.08	45.08	1.58%	32,789,890
Oct 21, 2025	44.16	44.80	44.16	44.38	44.38	0.50%	4,186,023
Oct 20, 2025	45.00	45.07	44.04	44.16	44.16	-1.08%	13,555,360
Oct 17, 2025	45.30	45.48	44.50	44.64	44.64	-0.91%	12,405,270
Oct 16, 2025	45.25	46.08	44.40	45.05	45.05	0.36%	17,652,230
Oct 15, 2025	45.00	46.40	44.40	44.89	44.89	-0.47%	28,900,370
Oct 14, 2025	46.56	46.71	44.71	45.10	45.10	-2.42%	25,300,650
Oct 13, 2025	43.55	47.51	43.55	46.22	46.22	-4.86%	82,072,390
Oct 10, 2025	44.10	50.73	44.10	48.58	48.58	9.29%	119,816,800
Oct 9, 2025	44.90	44.94	43.75	44.45	44.45	-0.76%	13,585,810
Oct 8, 2025	45.54	46.00	44.38	44.79	44.79	0.52%	18,725,330
Oct 7, 2025	45.00	45.29	44.40	44.56	44.56	-1.74%	10,615,790
Oct 6, 2025	46.20	46.60	45.15	45.35	45.35	-2.43%	10,253,060
Oct 3, 2025	45.88	47.40	45.22	46.48	46.48	1.71%	18,241,800
Oct 1, 2025	44.30	45.88	44.12	45.70	45.70	3.02%	16,463,030
Sep 30, 2025	45.39	45.78	44.11	44.36	44.36	-1.18%	9,964,236
Sep 29, 2025	45.02	45.98	44.18	44.89	44.89	0.29%	15,371,390
Sep 26, 2025	46.23	46.30	44.50	44.76	44.76	-2.72%	10,410,500
Sep 25, 2025	46.61	47.10	45.91	46.01	46.01	-0.97%	7,077,680
Sep 24, 2025	47.86	47.99	46.31	46.46	46.46	-2.88%	9,617,394