RattanIndia Power Limited (533122.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 9.49 | 9.60 | 9.00 | 9.19 | 9.19 | 4,429,798 |
| 29 Apr 2024 | 8.89 | 9.25 | 8.82 | 9.25 | 9.25 | 5,238,977 |
| 26 Apr 2024 | 8.76 | 8.85 | 8.75 | 8.81 | 8.81 | 1,556,217 |
| 25 Apr 2024 | 8.83 | 8.90 | 8.70 | 8.76 | 8.76 | 10,913,636 |
| 24 Apr 2024 | 8.89 | 8.95 | 8.80 | 8.83 | 8.83 | 11,361,288 |
| 23 Apr 2024 | 8.95 | 9.00 | 8.75 | 8.86 | 8.86 | 862,525 |
| 22 Apr 2024 | 8.78 | 8.98 | 8.55 | 8.89 | 8.89 | 2,671,196 |
| 19 Apr 2024 | 8.75 | 8.75 | 8.34 | 8.62 | 8.62 | 2,282,000 |
| 18 Apr 2024 | 8.98 | 8.98 | 8.70 | 8.76 | 8.76 | 2,384,380 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 8.50 | 8.93 | 8.30 | 8.79 | 8.79 | 1,351,347 |
| 15 Apr 2024 | 8.50 | 8.80 | 8.41 | 8.52 | 8.52 | 3,466,601 |
| 12 Apr 2024 | 8.70 | 8.95 | 8.65 | 8.85 | 8.85 | 1,254,622 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 8.95 | 9.14 | 8.65 | 8.85 | 8.85 | 2,076,633 |
| 09 Apr 2024 | 9.10 | 9.20 | 9.00 | 9.07 | 9.07 | 1,532,620 |
| 08 Apr 2024 | 9.35 | 9.50 | 8.91 | 9.10 | 9.10 | 2,698,418 |
| 05 Apr 2024 | 9.55 | 9.60 | 9.21 | 9.29 | 9.29 | 2,000,026 |
| 04 Apr 2024 | 9.84 | 9.85 | 9.10 | 9.57 | 9.57 | 6,650,506 |
| 03 Apr 2024 | 9.27 | 9.57 | 9.00 | 9.57 | 9.57 | 3,795,042 |
| 02 Apr 2024 | 8.83 | 9.12 | 8.71 | 9.12 | 9.12 | 3,374,330 |
| 01 Apr 2024 | 8.31 | 8.69 | 8.31 | 8.69 | 8.69 | 1,875,052 |
| 28 Mar 2024 | 8.30 | 8.60 | 8.20 | 8.28 | 8.28 | 3,305,196 |
| 27 Mar 2024 | 8.80 | 8.80 | 8.23 | 8.26 | 8.26 | 2,913,468 |
| 26 Mar 2024 | 9.08 | 9.15 | 8.60 | 8.65 | 8.65 | 3,522,066 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 8.54 | 8.90 | 8.37 | 8.90 | 8.90 | 1,133,816 |
| 21 Mar 2024 | 8.10 | 8.48 | 8.10 | 8.48 | 8.48 | 2,579,730 |
| 20 Mar 2024 | 7.90 | 8.25 | 7.90 | 8.08 | 8.08 | 2,437,117 |
| 19 Mar 2024 | 8.21 | 8.21 | 7.95 | 8.06 | 8.06 | 2,389,588 |
| 18 Mar 2024 | 8.60 | 8.70 | 8.20 | 8.24 | 8.24 | 2,566,116 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 7.94 | 8.70 | 7.94 | 8.38 | 8.38 | 10,154,399 |
| 13 Mar 2024 | 8.65 | 8.65 | 8.35 | 8.35 | 8.35 | 1,376,885 |
| 12 Mar 2024 | 9.06 | 9.15 | 8.78 | 8.78 | 8.78 | 1,873,542 |
| 11 Mar 2024 | 9.46 | 9.70 | 9.10 | 9.24 | 9.24 | 1,533,526 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 9.50 | 9.73 | 9.12 | 9.39 | 9.39 | 1,118,622 |
| 06 Mar 2024 | 9.49 | 9.80 | 9.20 | 9.41 | 9.41 | 2,564,984 |
| 05 Mar 2024 | 9.80 | 9.90 | 9.63 | 9.68 | 9.68 | 1,398,966 |
| 04 Mar 2024 | 9.96 | 10.05 | 9.75 | 9.82 | 9.82 | 2,894,270 |
| 01 Mar 2024 | 10.10 | 10.25 | 9.85 | 9.91 | 9.91 | 2,145,231 |
| 29 Feb 2024 | 9.60 | 10.10 | 9.25 | 10.06 | 10.06 | 2,583,887 |
| 28 Feb 2024 | 10.02 | 10.10 | 9.52 | 9.62 | 9.62 | 4,550,148 |
| 27 Feb 2024 | 10.30 | 10.38 | 10.00 | 10.02 | 10.02 | 2,823,979 |
| 26 Feb 2024 | 10.45 | 10.50 | 10.15 | 10.22 | 10.22 | 1,723,113 |
| 23 Feb 2024 | 10.48 | 10.48 | 10.16 | 10.25 | 10.25 | 2,731,058 |
| 22 Feb 2024 | 10.23 | 10.40 | 10.00 | 10.33 | 10.33 | 2,631,440 |
| 21 Feb 2024 | 10.38 | 10.50 | 10.00 | 10.16 | 10.16 | 3,653,170 |
| 20 Feb 2024 | 10.73 | 10.73 | 10.34 | 10.38 | 10.38 | 3,063,788 |
| 16 Feb 2024 | 10.91 | 10.98 | 10.50 | 10.61 | 10.61 | 3,176,838 |
| 15 Feb 2024 | 10.99 | 11.00 | 10.60 | 10.70 | 10.70 | 4,536,896 |
| 14 Feb 2024 | 10.09 | 10.67 | 10.00 | 10.67 | 10.67 | 5,313,215 |
| 13 Feb 2024 | 10.20 | 10.45 | 9.94 | 10.17 | 10.17 | 8,877,799 |
| 12 Feb 2024 | 11.04 | 11.36 | 10.44 | 10.46 | 10.46 | 11,125,273 |
| 09 Feb 2024 | 11.62 | 11.62 | 10.97 | 10.98 | 10.98 | 22,188,696 |
| 08 Feb 2024 | 12.28 | 12.29 | 11.54 | 11.54 | 11.54 | 24,325,783 |
| 07 Feb 2024 | 12.00 | 12.15 | 11.80 | 12.14 | 12.14 | 39,154,038 |
| 06 Feb 2024 | 11.24 | 11.58 | 10.87 | 11.58 | 11.58 | 19,233,811 |
| 05 Feb 2024 | 10.95 | 11.24 | 10.70 | 11.03 | 11.03 | 36,126,276 |
| 02 Feb 2024 | 10.30 | 10.91 | 10.28 | 10.71 | 10.71 | 9,161,357 |
| 01 Feb 2024 | 11.08 | 11.15 | 10.45 | 10.45 | 10.45 | 9,702,936 |
| 31 Jan 2024 | 11.21 | 11.32 | 10.80 | 10.99 | 10.99 | 15,714,376 |
| 30 Jan 2024 | 10.94 | 11.27 | 10.40 | 11.20 | 11.20 | 49,513,355 |
| 29 Jan 2024 | 10.40 | 10.74 | 10.23 | 10.74 | 10.74 | 37,939,314 |
| 26 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 25 Jan 2024 | 10.27 | 10.44 | 9.90 | 10.23 | 10.23 | 10,409,777 |
| 24 Jan 2024 | 9.55 | 10.23 | 9.54 | 10.12 | 10.12 | 7,719,488 |
| 23 Jan 2024 | 10.30 | 10.45 | 9.90 | 9.93 | 9.93 | 9,679,228 |
| 22 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 19 Jan 2024 | 10.61 | 10.88 | 10.50 | 10.58 | 10.58 | 11,801,777 |
| 18 Jan 2024 | 10.44 | 10.55 | 9.95 | 10.52 | 10.52 | 7,058,800 |
| 17 Jan 2024 | 10.38 | 10.74 | 10.03 | 10.38 | 10.38 | 11,815,830 |
| 16 Jan 2024 | 10.83 | 10.91 | 10.19 | 10.39 | 10.39 | 12,864,504 |
| 12 Jan 2024 | 10.53 | 11.15 | 10.45 | 10.87 | 10.87 | 21,087,969 |
| 11 Jan 2024 | 11.69 | 11.71 | 10.86 | 10.86 | 10.86 | 21,033,107 |
| 10 Jan 2024 | 10.98 | 11.43 | 10.98 | 11.43 | 11.43 | 67,279,754 |
| 09 Jan 2024 | 11.58 | 11.58 | 10.64 | 10.89 | 10.89 | 85,088,271 |
| 08 Jan 2024 | 11.03 | 11.03 | 10.89 | 11.03 | 11.03 | 35,545,362 |
| 05 Jan 2024 | 10.24 | 10.51 | 9.95 | 10.51 | 10.51 | 105,747,690 |
| 04 Jan 2024 | 9.65 | 10.01 | 9.59 | 10.01 | 10.01 | 27,855,904 |
| 03 Jan 2024 | 9.27 | 9.63 | 9.10 | 9.54 | 9.54 | 28,780,482 |
| 02 Jan 2024 | 9.18 | 9.36 | 8.92 | 9.31 | 9.31 | 27,623,211 |
| 29 Dec 2023 | 8.86 | 9.10 | 8.73 | 9.01 | 9.01 | 15,892,552 |
| 28 Dec 2023 | 9.07 | 9.12 | 8.73 | 8.81 | 8.81 | 8,435,926 |
| 27 Dec 2023 | 9.37 | 9.37 | 9.07 | 9.10 | 9.10 | 6,699,938 |
| 26 Dec 2023 | 9.19 | 9.33 | 9.10 | 9.27 | 9.27 | 7,036,135 |
| 22 Dec 2023 | 9.32 | 9.42 | 9.03 | 9.17 | 9.17 | 7,012,472 |
| 21 Dec 2023 | 8.70 | 9.33 | 8.60 | 9.32 | 9.32 | 12,779,440 |
| 20 Dec 2023 | 9.45 | 9.55 | 8.89 | 8.89 | 8.89 | 13,067,445 |
| 19 Dec 2023 | 9.50 | 9.60 | 9.28 | 9.35 | 9.35 | 6,621,060 |
| 18 Dec 2023 | 9.52 | 9.68 | 9.40 | 9.50 | 9.50 | 8,611,162 |
| 15 Dec 2023 | 9.72 | 9.88 | 9.35 | 9.50 | 9.50 | 12,411,291 |
| 14 Dec 2023 | 9.63 | 9.84 | 9.42 | 9.66 | 9.66 | 11,836,492 |
| 13 Dec 2023 | 9.51 | 9.55 | 9.32 | 9.49 | 9.49 | 9,938,716 |
| 12 Dec 2023 | 9.86 | 9.95 | 9.31 | 9.41 | 9.41 | 15,644,324 |
| 11 Dec 2023 | 9.28 | 9.68 | 9.25 | 9.68 | 9.68 | 39,010,119 |
| 08 Dec 2023 | 9.35 | 9.48 | 9.12 | 9.22 | 9.22 | 8,831,201 |
| *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.