Singapore markets open in 2 hours 38 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
56,656.96 -1,392.61 (-2.40%) CMC Crypto 200
1,175.95 -32.74 (-2.71%)
Reliance Power Limited (RPOWER.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:53PM IST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 28.17 | 29.33 | 28.08 | 29.03 | 29.03 | 6,194,005 |
| 04 Jul 2024 | 28.41 | 28.80 | 28.01 | 28.11 | 28.11 | 3,082,299 |
| 03 Jul 2024 | 28.86 | 29.00 | 28.32 | 28.38 | 28.38 | 2,868,735 |
| 02 Jul 2024 | 29.17 | 29.23 | 28.60 | 28.73 | 28.73 | 1,188,240 |
| 01 Jul 2024 | 29.38 | 29.38 | 28.68 | 28.98 | 28.98 | 2,917,957 |
| 28 Jun 2024 | 29.07 | 30.26 | 28.82 | 28.93 | 28.93 | 6,115,552 |
| 27 Jun 2024 | 29.29 | 29.55 | 28.66 | 28.82 | 28.82 | 4,547,440 |
| 26 Jun 2024 | 29.54 | 29.80 | 29.24 | 29.29 | 29.29 | 2,635,231 |
| 25 Jun 2024 | 30.00 | 30.28 | 29.50 | 29.55 | 29.55 | 4,450,656 |
| 24 Jun 2024 | 29.76 | 30.39 | 29.43 | 29.71 | 29.71 | 5,105,566 |
| 21 Jun 2024 | 30.74 | 31.12 | 29.76 | 29.89 | 29.89 | 5,849,110 |
| 20 Jun 2024 | 30.72 | 31.80 | 30.53 | 30.65 | 30.65 | 3,560,683 |
| 19 Jun 2024 | 31.20 | 31.92 | 29.80 | 30.83 | 30.83 | 9,260,757 |
| 18 Jun 2024 | 31.95 | 32.32 | 30.80 | 30.96 | 30.96 | 8,099,755 |
| 14 Jun 2024 | 31.30 | 32.39 | 30.26 | 31.32 | 31.32 | 14,087,680 |
| 13 Jun 2024 | 32.89 | 33.10 | 30.58 | 31.11 | 31.11 | 26,544,010 |
| 12 Jun 2024 | 29.75 | 31.53 | 29.58 | 31.53 | 31.53 | 15,661,830 |
| 11 Jun 2024 | 27.62 | 28.67 | 27.16 | 28.67 | 28.67 | 18,162,640 |
| 10 Jun 2024 | 25.43 | 27.00 | 25.25 | 26.07 | 26.07 | 9,204,082 |
| 07 Jun 2024 | 24.95 | 25.50 | 24.50 | 25.00 | 25.00 | 6,532,204 |
| 06 Jun 2024 | 24.01 | 24.69 | 23.99 | 24.59 | 24.59 | 10,953,400 |
| 05 Jun 2024 | 23.44 | 23.95 | 23.26 | 23.52 | 23.52 | 5,629,548 |
| 04 Jun 2024 | 25.79 | 25.79 | 24.48 | 24.48 | 24.48 | 4,777,586 |
| 03 Jun 2024 | 25.50 | 25.76 | 25.21 | 25.76 | 25.76 | 3,770,037 |
| 31 May 2024 | 24.88 | 24.99 | 24.41 | 24.54 | 24.54 | 3,379,155 |
| 30 May 2024 | 25.34 | 25.34 | 24.60 | 24.70 | 24.70 | 2,416,301 |
| 29 May 2024 | 24.96 | 25.60 | 24.62 | 25.21 | 25.21 | 2,593,650 |
| 28 May 2024 | 25.21 | 25.48 | 24.53 | 24.96 | 24.96 | 5,147,548 |
| 27 May 2024 | 26.10 | 26.10 | 25.31 | 25.31 | 25.31 | 8,107,049 |
| 24 May 2024 | 26.32 | 27.27 | 26.15 | 26.64 | 26.64 | 5,551,664 |
| 23 May 2024 | 26.67 | 26.83 | 26.33 | 26.40 | 26.40 | 1,684,993 |
| 22 May 2024 | 26.10 | 27.39 | 26.10 | 26.49 | 26.49 | 5,057,288 |
| 21 May 2024 | 26.21 | 26.88 | 25.91 | 26.13 | 26.13 | 2,314,289 |
| 17 May 2024 | 25.96 | 26.39 | 25.85 | 26.14 | 26.14 | 1,275,843 |
| 16 May 2024 | 26.12 | 26.29 | 25.34 | 25.83 | 25.83 | 2,288,229 |
| 15 May 2024 | 26.37 | 26.60 | 25.67 | 25.80 | 25.80 | 4,766,933 |
| 14 May 2024 | 24.60 | 25.63 | 24.59 | 25.63 | 25.63 | 3,023,203 |
| 13 May 2024 | 25.19 | 25.19 | 23.76 | 24.41 | 24.41 | 4,228,418 |
| 10 May 2024 | 24.67 | 25.39 | 24.36 | 24.98 | 24.98 | 2,681,209 |
| 09 May 2024 | 25.99 | 25.99 | 24.55 | 24.77 | 24.77 | 3,090,354 |
| 08 May 2024 | 25.57 | 26.15 | 25.36 | 25.76 | 25.76 | 3,000,645 |
| 07 May 2024 | 25.98 | 26.60 | 25.25 | 25.67 | 25.67 | 3,354,095 |
| 06 May 2024 | 26.75 | 26.75 | 25.75 | 25.85 | 25.85 | 2,619,313 |
| 03 May 2024 | 27.01 | 27.40 | 26.62 | 26.79 | 26.79 | 2,443,276 |
| 02 May 2024 | 27.30 | 27.45 | 26.65 | 26.97 | 26.97 | 2,086,810 |
| 30 Apr 2024 | 27.70 | 28.30 | 27.00 | 27.25 | 27.25 | 3,561,318 |
| 29 Apr 2024 | 27.95 | 28.12 | 27.45 | 27.56 | 27.56 | 2,034,747 |
| 26 Apr 2024 | 27.54 | 28.12 | 27.51 | 27.67 | 27.67 | 4,134,025 |
| 25 Apr 2024 | 27.80 | 27.80 | 27.44 | 27.51 | 27.51 | 1,575,209 |
| 24 Apr 2024 | 28.38 | 28.38 | 27.50 | 27.58 | 27.58 | 2,190,542 |
| 23 Apr 2024 | 28.21 | 28.45 | 27.73 | 27.99 | 27.99 | 2,042,328 |
| 22 Apr 2024 | 28.50 | 28.90 | 27.41 | 28.13 | 28.13 | 2,009,711 |
| 19 Apr 2024 | 28.00 | 29.05 | 27.50 | 28.04 | 28.04 | 5,055,340 |
| 18 Apr 2024 | 28.00 | 28.71 | 27.80 | 28.71 | 28.71 | 4,653,885 |
| 16 Apr 2024 | 25.99 | 27.35 | 25.12 | 27.35 | 27.35 | 2,596,711 |
| 15 Apr 2024 | 26.50 | 26.85 | 26.04 | 26.05 | 26.05 | 7,903,003 |
| 12 Apr 2024 | 26.93 | 28.30 | 26.93 | 27.41 | 27.41 | 7,037,534 |
| 10 Apr 2024 | 30.00 | 30.65 | 28.34 | 28.34 | 28.34 | 5,679,748 |
| 09 Apr 2024 | 29.42 | 30.90 | 29.42 | 29.83 | 29.83 | 4,506,819 |
| 08 Apr 2024 | 32.95 | 32.95 | 30.96 | 30.96 | 30.96 | 3,490,552 |
| 05 Apr 2024 | 33.90 | 34.35 | 31.76 | 32.58 | 32.58 | 12,332,010 |
| 04 Apr 2024 | 33.43 | 33.43 | 32.79 | 33.43 | 33.43 | 9,360,898 |
| 03 Apr 2024 | 30.90 | 31.84 | 30.34 | 31.84 | 31.84 | 7,960,539 |
| 02 Apr 2024 | 29.47 | 30.33 | 28.50 | 30.33 | 30.33 | 4,513,107 |
| 01 Apr 2024 | 28.79 | 29.20 | 28.51 | 28.89 | 28.89 | 3,378,912 |
| 28 Mar 2024 | 28.34 | 28.50 | 28.00 | 28.23 | 28.23 | 4,400,470 |
| 27 Mar 2024 | 28.55 | 28.55 | 26.50 | 27.67 | 27.67 | 6,409,088 |
| 26 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 2,116,040 |
| 22 Mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 512,468 |
| 21 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 550,340 |
| 20 Mar 2024 | 23.38 | 23.83 | 23.11 | 23.83 | 23.83 | 2,091,928 |
| 19 Mar 2024 | 23.40 | 23.70 | 22.50 | 22.70 | 22.70 | 4,005,367 |
| 18 Mar 2024 | 23.23 | 23.23 | 22.57 | 23.23 | 23.23 | 4,262,276 |
| 15 Mar 2024 | 21.15 | 22.13 | 20.60 | 22.13 | 22.13 | 2,430,903 |
| 14 Mar 2024 | 19.50 | 21.30 | 19.37 | 21.08 | 21.08 | 3,574,683 |
| 13 Mar 2024 | 21.45 | 21.65 | 20.38 | 20.38 | 20.38 | 2,784,701 |
| 12 Mar 2024 | 22.70 | 22.70 | 21.45 | 21.45 | 21.45 | 2,088,715 |
| 11 Mar 2024 | 22.97 | 23.45 | 22.39 | 22.57 | 22.57 | 1,307,916 |
| 07 Mar 2024 | 22.28 | 23.00 | 22.00 | 22.52 | 22.52 | 1,560,479 |
| 06 Mar 2024 | 23.00 | 23.00 | 21.89 | 22.34 | 22.34 | 1,791,196 |
| 05 Mar 2024 | 23.15 | 23.60 | 23.00 | 23.04 | 23.04 | 1,791,783 |
| 04 Mar 2024 | 23.77 | 24.15 | 23.40 | 23.47 | 23.47 | 1,382,695 |
| 01 Mar 2024 | 24.66 | 24.66 | 23.80 | 23.98 | 23.98 | 817,407 |
| 29 Feb 2024 | 22.90 | 24.35 | 22.30 | 24.18 | 24.18 | 3,452,488 |
| 28 Feb 2024 | 24.70 | 25.00 | 23.47 | 23.47 | 23.47 | 2,776,372 |
| 27 Feb 2024 | 25.30 | 25.74 | 24.61 | 24.70 | 24.70 | 1,809,482 |
| 26 Feb 2024 | 25.60 | 25.95 | 25.20 | 25.26 | 25.26 | 983,901 |
| 23 Feb 2024 | 25.75 | 26.10 | 25.52 | 25.59 | 25.59 | 1,441,516 |
| 22 Feb 2024 | 25.80 | 25.95 | 25.10 | 25.70 | 25.70 | 1,405,957 |
| 21 Feb 2024 | 26.60 | 26.85 | 25.40 | 25.50 | 25.50 | 2,070,036 |
| 20 Feb 2024 | 27.01 | 27.28 | 26.40 | 26.56 | 26.56 | 1,346,014 |
| 19 Feb 2024 | 26.15 | 27.45 | 26.00 | 26.92 | 26.92 | 1,803,436 |
| 16 Feb 2024 | 26.85 | 26.95 | 26.00 | 26.15 | 26.15 | 1,821,398 |
| 15 Feb 2024 | 26.51 | 27.15 | 26.51 | 26.78 | 26.78 | 1,569,909 |
| 14 Feb 2024 | 24.86 | 26.85 | 24.86 | 26.47 | 26.47 | 1,398,867 |
| 13 Feb 2024 | 25.60 | 26.25 | 24.82 | 26.00 | 26.00 | 2,506,776 |
| 12 Feb 2024 | 27.50 | 28.00 | 26.12 | 26.12 | 26.12 | 2,384,114 |
| 09 Feb 2024 | 29.00 | 29.00 | 27.02 | 27.49 | 27.49 | 3,416,898 |
| 08 Feb 2024 | 27.80 | 28.66 | 27.30 | 28.44 | 28.44 | 3,624,102 |
| 07 Feb 2024 | 25.40 | 27.30 | 25.25 | 27.30 | 27.30 | 3,587,536 |
| *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.