RattanIndia Power share price history

NSE: RTNPOWERBSE: 533122PowerSmall Cap

RattanIndia Power Limited · Formerly Indiabulls Power · Face value ₹10 · Listed Oct 2009

₹6.36₹0.11 (1.76%)BSE ₹6.36

Share price at the NSE close on 29 Oct 2026. Previous close ₹6.25.

29 Oct: open ₹6.21, high ₹6.41, low ₹6.16

52-week range of traded prices to 29 Oct 2026

₹5.88Low, 22 Oct 2026₹11.68High, 30 Oct 2025

Next results date: the board meets on 30 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹3,415 Cr795th largest listed
P/E: 30.66
P/B: 0.74
Dividend yield: Nonein the last 12 months
ROE: 2.4%
ROCE: 2.3%
Debt to equity: 0.78
Volume, NSE: 1,19,62,81438.1% delivered

RattanIndia Power share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

RattanIndia Power's share price is on record from 30 Oct 2009, when it closed at ₹39.50, to 29 Oct 2026. Its highest close was ₹39.50 on 30 Oct 2009 and its lowest ₹1.00 on 30 Aug 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	6.36	−32.6%	10.29	6.07	9.70	10.59	5.88	3,40,89,18,106
2025	9.44	−30.9%	16.23	8.74	13.66	16.92	8.44	9,53,99,50,405
2024	13.66	+51.8%	20.10	8.05	9.10	21.10	7.90	8,78,22,53,710
2023	9.00	+127.8%	10.65	2.85	3.95	11.10	2.80	10,19,27,27,540
2022	3.95	−46.6%	8.50	3.25	7.75	8.85	3.20	3,50,24,47,150
2021	7.40	+214.9%	9.25	2.35	2.35	9.70	2.30	4,23,17,93,452
2020	2.35	+23.7%	4.10	1.10	1.95	4.45	1.05	2,13,55,20,363
2019	1.90	−44.9%	3.70	1.00	3.45	4.10	0.95	31,33,56,370
2018	3.45	−56.1%	8.25	3.00	8.00	8.65	2.85	1,21,11,90,771
2017	7.85	+13.8%	9.25	5.35	6.90	9.60	5.30	1,34,10,07,540
2016	6.90	−35.8%	12.85	6.50	10.85	13.50	6.30	59,48,30,155
2015	10.75	+8.0%	12.05	6.00	9.90	12.55	5.95	32,71,50,701
2014	9.95	+21.3%	15.35	6.40	8.20	16.20	6.35	82,56,00,435
2013	8.20	−43.4%	15.70	5.40	14.65	16.20	5.25	64,97,39,572
2012	14.50	+70.6%	20.15	8.75	8.80	20.90	8.45	50,90,44,913
2011	8.50	−70.8%	29.00	8.30	29.30	29.80	8.00	12,96,26,028
2010	29.10	−16.4%	37.85	25.75	35.40	39.10	24.10	42,87,72,306
2009	34.80	–	39.50	32.50	45.05	45.05	30.60	43,14,14,218

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2009 is from its first session, 30 Oct 2009.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	6.36	−7.7%	6.82	6.83	5.88	20,81,92,976
Sep 2026	6.89	−8.1%	7.53	7.85	6.71	37,29,08,750
Aug 2026	7.50	−13.9%	8.75	8.95	7.39	40,65,57,400
Jul 2026	8.71	−3.7%	9.15	9.41	8.36	26,14,53,162
Jun 2026	9.04	−8.3%	10.10	10.15	8.94	30,14,77,250
May 2026	9.86	−2.6%	10.15	10.38	8.93	35,79,96,110
Apr 2026	10.12	+33.9%	7.93	10.59	7.76	57,99,34,057
Mar 2026	7.56	−8.8%	8.04	8.69	7.52	35,03,38,574
Feb 2026	8.29	−2.6%	8.65	9.28	8.23	24,78,68,286
Jan 2026	8.51	−9.9%	9.70	9.85	7.88	32,21,91,541
Dec 2025	9.44	−5.8%	10.09	10.09	9.10	22,95,78,037
Nov 2025	10.02	−8.2%	10.95	11.10	9.86	28,77,02,993
Oct 2025	10.92	−2.7%	11.25	11.94	10.75	29,39,67,145
Sep 2025	11.22	−8.7%	12.29	12.84	11.19	33,81,72,128
Aug 2025	12.29	−3.8%	12.77	13.03	11.63	54,39,92,392
Jul 2025	12.77	−17.7%	15.82	16.92	12.51	3,20,85,12,523
Jun 2025	15.52	+36.6%	11.48	16.13	11.00	3,18,02,94,669
May 2025	11.36	+14.1%	9.95	11.72	9.50	34,56,43,741
Apr 2025	9.96	+1.7%	9.87	12.06	8.51	25,67,47,135
Mar 2025	9.79	+9.9%	9.08	10.74	8.44	30,56,74,205
Feb 2025	8.91	−19.9%	11.25	11.62	8.85	23,66,09,790
Jan 2025	11.12	−18.6%	13.66	13.88	10.68	31,30,55,647
Dec 2024	13.66	+2.6%	13.31	15.99	13.03	34,09,79,880
Nov 2024	13.31	−7.5%	14.75	14.83	12.30	21,81,54,356
Oct 2024	14.39	−5.9%	15.54	17.19	12.68	59,80,61,411
Sep 2024	15.30	−5.6%	16.29	16.29	14.23	33,36,95,967
Aug 2024	16.20	−8.5%	17.70	17.80	15.00	44,92,39,179
Jul 2024	17.70	−0.7%	18.00	18.25	14.64	67,98,60,750
Jun 2024	17.82	−6.9%	20.10	21.10	15.65	1,01,61,63,186
May 2024	19.15	+108.2%	9.65	19.15	8.75	1,85,29,92,938
Apr 2024	9.20	+11.5%	8.40	9.80	8.25	21,08,09,994
Mar 2024	8.25	−17.9%	10.05	10.25	7.90	22,52,12,532
Feb 2024	10.05	−8.6%	11.05	12.30	9.20	1,10,47,94,527
Jan 2024	11.00	+22.2%	9.10	11.70	8.90	1,75,22,88,990
Dec 2023	9.00	+1.1%	9.00	9.95	8.60	1,09,44,49,054
Nov 2023	8.90	+24.5%	7.25	11.10	6.80	2,13,92,98,018
Oct 2023	7.15	+3.6%	6.95	7.95	6.50	1,12,97,32,029
Sep 2023	6.90	+1.5%	6.95	7.50	6.25	1,89,08,35,300
Aug 2023	6.80	+36.0%	5.05	7.10	4.65	1,47,48,55,937
Jul 2023	5.00	+3.1%	4.95	5.55	4.30	64,59,15,103
Jun 2023	4.85	+44.8%	3.35	6.10	3.30	1,23,15,71,782
May 2023	3.35	+6.3%	3.15	3.45	3.05	13,72,90,102
Apr 2023	3.15	+6.8%	3.00	3.45	2.95	7,77,55,139
Mar 2023	2.95	−11.9%	3.40	3.70	2.80	11,99,30,877
Feb 2023	3.35	−11.8%	3.90	3.95	3.20	12,27,90,747
Jan 2023	3.80	−3.8%	3.95	4.10	3.60	12,83,03,452
Dec 2022	3.95	−4.8%	4.15	4.50	3.75	27,01,03,586
Nov 2022	4.15	−1.2%	4.20	4.35	4.00	18,10,81,073
Oct 2022	4.20	−3.4%	4.30	5.00	4.05	18,41,73,793
Sep 2022	4.35	+10.1%	3.95	5.65	3.90	62,08,68,180
Aug 2022	3.95	+1.3%	4.00	4.20	3.70	32,12,29,159
Jul 2022	3.90	+14.7%	3.40	4.20	3.25	17,90,62,842
Jun 2022	3.40	−15.0%	4.05	4.60	3.20	49,70,54,434
May 2022	4.00	−25.9%	5.40	5.50	3.65	31,47,87,579
Apr 2022	5.40	+0.9%	5.30	6.65	5.15	27,38,30,641
Mar 2022	5.35	−0.9%	5.45	6.30	5.00	14,81,64,412
Feb 2022	5.40	−23.9%	7.10	7.35	4.90	13,12,90,449
Jan 2022	7.10	−4.1%	7.75	8.85	6.70	38,08,01,002
Dec 2021	7.40	+111.4%	3.50	7.40	3.45	50,85,47,746
Nov 2021	3.50	−7.9%	3.85	4.00	3.45	22,73,98,846
Oct 2021	3.80	−14.6%	4.40	4.75	3.75	30,13,58,065
Sep 2021	4.45	−2.2%	4.50	4.90	4.15	16,79,75,243
Aug 2021	4.55	−30.0%	6.75	7.45	4.55	14,08,60,333
Jul 2021	6.50	−19.3%	8.45	9.70	5.95	32,59,36,697
Jun 2021	8.05	+126.8%	3.55	8.05	3.30	67,38,07,239
May 2021	3.55	+31.5%	2.75	3.70	2.70	26,14,75,734
Apr 2021	2.70	+5.9%	2.60	2.90	2.40	11,86,33,182
Mar 2021	2.55	−8.9%	2.85	3.10	2.45	14,03,73,644
Feb 2021	2.80	−11.1%	3.20	3.30	2.60	20,61,21,188
Jan 2021	3.15	+34.0%	2.35	4.30	2.30	1,15,93,05,535
Dec 2020	2.35	+20.5%	2.00	2.60	1.90	1,52,04,42,101
Nov 2020	1.95	−2.5%	2.00	2.10	1.90	4,26,57,139
Oct 2020	2.00	−21.6%	2.55	2.60	1.85	6,80,93,064
Sep 2020	2.55	−19.0%	3.00	3.35	2.35	5,44,33,135
Aug 2020	3.15	+50.0%	2.10	4.45	2.05	20,45,14,131
Jul 2020	2.10	−16.0%	2.60	2.80	1.95	6,17,65,536
Jun 2020	2.50	+108.3%	1.25	2.50	1.20	1,60,18,812
May 2020	1.20	−7.7%	1.30	1.30	1.05	5,09,49,700
Apr 2020	1.30	−3.7%	1.35	1.50	1.25	4,59,00,407
Mar 2020	1.35	−47.1%	2.45	2.60	1.25	2,00,12,540
Feb 2020	2.55	+34.2%	1.95	3.05	1.75	1,90,77,472
Jan 2020	1.90	0.0%	1.95	2.35	1.80	3,16,56,326
Dec 2019	1.90	0.0%	1.95	2.20	1.75	2,10,56,608
Nov 2019	1.90	+22.6%	1.60	1.90	1.60	1,72,67,219
Oct 2019	1.55	+3.3%	1.45	1.55	1.20	93,44,977
Sep 2019	1.50	+50.0%	1.00	1.80	0.95	3,28,53,046
Aug 2019	1.00	−23.1%	1.35	1.40	0.95	1,84,54,059
Jul 2019	1.30	−23.5%	1.70	2.00	1.30	2,15,88,325
Jun 2019	1.70	−24.4%	2.30	2.40	1.60	2,20,43,087
May 2019	2.25	−15.1%	2.65	2.70	1.95	2,88,40,625
Apr 2019	2.65	−1.9%	2.75	3.30	2.55	3,58,36,584
Mar 2019	2.70	−1.8%	2.80	3.25	2.65	2,68,64,466
Feb 2019	2.75	−23.6%	3.60	3.65	2.50	4,22,06,744
Jan 2019	3.60	+4.3%	3.45	4.10	3.35	3,70,00,630
Dec 2018	3.45	−8.0%	3.70	3.80	3.10	3,72,00,519
Nov 2018	3.75	+21.0%	3.10	4.10	2.95	6,14,51,207
Oct 2018	3.10	−4.6%	3.25	3.55	2.85	5,47,81,355
Sep 2018	3.25	−20.7%	4.15	5.30	3.15	12,13,47,045
Aug 2018	4.10	+10.8%	3.75	4.35	3.45	6,77,39,707
Jul 2018	3.70	+4.2%	3.65	3.95	3.10	5,19,13,555
Jun 2018	3.55	−19.3%	4.40	4.45	3.20	6,39,18,700
May 2018	4.40	−13.7%	5.15	5.50	4.25	7,47,54,679
Apr 2018	5.10	−1.0%	5.20	5.80	5.05	5,15,02,826
Mar 2018	5.15	−14.2%	6.00	6.25	5.00	8,49,93,603
Feb 2018	6.00	−16.7%	7.20	7.30	5.80	9,68,56,458
Jan 2018	7.20	−8.3%	8.00	8.65	6.95	44,47,31,117
Dec 2017	7.85	−7.6%	8.70	9.40	7.75	20,51,46,150
Nov 2017	8.50	+49.1%	5.75	9.50	5.30	46,44,87,256
Oct 2017	5.70	+2.7%	5.55	6.25	5.40	9,89,77,234
Sep 2017	5.55	−6.7%	5.95	6.95	5.40	11,42,12,171
Aug 2017	5.95	−10.5%	6.70	6.75	5.50	4,20,30,108
Jul 2017	6.65	−0.7%	6.75	7.50	6.60	9,52,83,429
Jun 2017	6.70	−6.9%	7.30	7.35	6.45	3,47,16,807
May 2017	7.20	−17.2%	8.70	9.15	7.20	4,57,00,838
Apr 2017	8.70	+6.7%	8.30	9.60	7.65	8,14,97,227
Mar 2017	8.15	+14.0%	7.20	8.45	7.05	6,15,70,357
Feb 2017	7.15	−0.7%	7.25	8.15	6.95	4,77,86,727
Jan 2017	7.20	+4.3%	6.90	7.75	6.85	4,95,99,236
Dec 2016	6.90	−11.0%	7.80	7.90	6.30	3,89,85,122
Nov 2016	7.75	−8.8%	8.70	8.70	6.80	4,93,58,989
Oct 2016	8.50	+3.0%	8.25	9.50	8.25	5,82,99,087
Sep 2016	8.25	−17.9%	10.00	10.40	8.10	6,72,67,908
Aug 2016	10.05	−11.8%	11.40	11.50	9.70	2,92,91,537
Jul 2016	11.40	+0.4%	11.40	12.30	10.75	5,82,87,878
Jun 2016	11.35	+7.1%	10.65	11.85	10.10	6,22,27,079
May 2016	10.60	+7.1%	9.90	11.65	9.10	4,65,08,641
Apr 2016	9.90	−0.5%	9.80	10.60	9.75	1,95,66,869
Mar 2016	9.95	+7.6%	9.35	12.20	9.25	7,25,43,194
Feb 2016	9.25	−15.1%	11.20	11.45	7.85	2,83,69,782
Jan 2016	10.90	+1.4%	10.85	13.50	9.50	6,41,24,069
Dec 2015	10.75	−5.3%	11.40	12.55	10.30	4,14,82,131
Nov 2015	11.35	+39.3%	8.15	11.60	7.20	3,11,71,795
Oct 2015	8.15	+20.7%	7.00	8.95	6.50	2,91,65,302
Sep 2015	6.75	−0.7%	6.80	6.95	5.95	2,17,84,958
Aug 2015	6.80	−7.5%	7.40	8.45	6.10	2,51,26,250
Jul 2015	7.35	+0.7%	7.45	8.90	7.10	2,14,95,942
Jun 2015	7.30	−9.9%	8.50	8.50	6.20	2,93,60,144
May 2015	8.10	−9.0%	9.00	9.20	7.85	1,10,09,370
Apr 2015	8.90	−0.6%	9.00	9.80	8.75	2,36,79,043
Mar 2015	8.95	−16.0%	10.65	10.65	8.60	2,38,11,405
Feb 2015	10.65	−5.3%	11.20	12.35	9.55	3,87,41,086
Jan 2015	11.25	+13.1%	9.90	11.50	9.15	3,03,23,275
Dec 2014	9.95	−13.1%	11.45	12.00	9.40	3,11,39,834
Nov 2014	11.45	−6.9%	12.40	12.95	11.20	2,87,27,587
Oct 2014	12.30	−4.7%	12.90	13.25	11.00	4,04,90,796
Sep 2014	12.90	+42.5%	9.05	14.35	8.65	13,78,67,392
Aug 2014	9.05	−22.0%	11.50	11.95	8.90	4,83,59,558
Jul 2014	11.60	−19.4%	14.95	15.85	11.00	10,76,66,747
Jun 2014	14.40	0.0%	15.15	15.30	12.30	12,77,72,425
May 2014	14.40	+81.1%	8.10	16.20	7.60	15,82,23,461
Apr 2014	7.95	+4.6%	7.65	9.25	7.40	5,55,21,664
Mar 2014	7.60	+14.3%	6.60	7.75	6.35	3,52,72,411
Feb 2014	6.65	−7.6%	7.10	7.30	6.60	1,46,28,627
Jan 2014	7.20	−12.2%	8.20	8.90	6.95	3,99,29,933
Dec 2013	8.20	−3.0%	8.55	9.45	8.00	4,27,15,760
Nov 2013	8.45	+7.0%	7.90	9.90	7.90	4,10,39,621
Oct 2013	7.90	+23.4%	6.40	9.25	6.10	4,92,05,550
Sep 2013	6.40	+10.3%	5.80	7.60	5.60	3,09,67,737
Aug 2013	5.80	−0.9%	5.90	6.40	5.25	2,29,95,256
Jul 2013	5.85	−14.6%	6.95	7.85	5.65	3,11,59,163
Jun 2013	6.85	−13.3%	7.90	8.15	6.40	3,26,19,467
May 2013	7.90	−6.0%	8.45	9.45	7.80	4,44,07,470
Apr 2013	8.40	+1.8%	8.45	9.80	8.30	4,46,22,331
Mar 2013	8.25	−18.3%	10.60	11.60	8.00	5,23,74,361
Feb 2013	10.10	−19.8%	12.70	12.90	9.90	5,71,40,995
Jan 2013	12.60	−13.1%	14.65	16.20	12.20	20,04,91,861
Dec 2012	14.50	+15.5%	12.85	15.65	12.65	13,72,22,571
Nov 2012	12.55	+5.0%	12.20	13.45	11.00	2,47,60,993
Oct 2012	11.95	−11.2%	13.45	14.45	11.90	2,66,37,905
Sep 2012	13.45	+35.9%	10.00	16.80	10.00	3,41,12,880
Aug 2012	9.90	−22.7%	12.85	14.10	9.85	2,63,11,337
Jul 2012	12.80	−9.9%	14.30	15.50	11.45	2,13,30,117
Jun 2012	14.20	+10.1%	13.20	14.55	11.70	3,25,66,830
May 2012	12.90	−6.9%	13.80	14.15	10.45	2,10,10,352
Apr 2012	13.85	−12.3%	16.00	17.35	13.70	1,30,48,552
Mar 2012	15.80	−5.4%	16.70	20.90	14.60	5,16,94,349
Feb 2012	16.70	+48.4%	11.55	20.50	11.35	10,66,92,189
Jan 2012	11.25	+32.4%	8.80	14.10	8.45	1,36,56,838
Dec 2011	8.50	−14.6%	10.50	11.10	8.00	1,02,32,209
Nov 2011	9.95	−13.9%	11.50	11.60	8.80	1,22,44,648
Oct 2011	11.55	−8.7%	11.80	12.90	10.90	95,89,803
Sep 2011	12.65	−12.8%	14.60	16.75	12.60	37,69,656
Aug 2011	14.50	−15.2%	17.60	17.60	13.75	69,98,713
Jul 2011	17.10	−5.3%	18.40	19.80	16.15	58,29,269
Jun 2011	18.05	−13.4%	20.65	22.35	15.35	59,25,666
May 2011	20.85	−6.3%	22.70	23.00	19.90	30,67,445
Apr 2011	22.25	−1.8%	22.50	25.25	22.20	41,48,867
Mar 2011	22.65	+0.7%	23.00	24.60	21.35	90,82,167
Feb 2011	22.50	−5.9%	24.00	24.90	21.40	2,65,34,552
Jan 2011	23.90	−17.9%	29.30	29.80	23.75	3,22,03,033
Dec 2010	29.10	+4.7%	27.80	29.60	26.50	4,32,98,410
Nov 2010	27.80	+0.2%	28.05	29.60	24.10	2,30,32,806
Oct 2010	27.75	−4.0%	29.10	32.00	27.50	2,43,35,263
Sep 2010	28.90	+10.9%	26.20	30.50	26.10	3,10,03,399
Aug 2010	26.05	−10.3%	29.15	29.40	25.90	2,27,56,030
Jul 2010	29.05	−6.6%	30.95	32.30	29.00	1,80,04,478
Jun 2010	31.10	+7.1%	29.30	31.80	28.40	1,59,18,574
May 2010	29.05	−3.6%	29.95	32.55	28.05	5,31,15,943
Apr 2010	30.15	−2.0%	30.90	34.15	28.85	4,08,05,694
Mar 2010	30.75	+4.9%	29.60	31.25	28.70	4,73,55,710
Feb 2010	29.30	−10.9%	32.50	33.20	28.55	5,09,83,586
Jan 2010	32.90	−5.5%	35.40	39.10	31.10	5,81,62,413
Dec 2009	34.80	+5.6%	33.30	35.20	32.25	9,05,11,228
Nov 2009	32.95	−16.6%	38.00	39.15	30.60	16,70,06,206
Oct 2009	39.50	–	45.05	45.05	35.35	17,38,96,784

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	6.21	6.41	6.16	6.36	6.29	1,19,62,814	38.1%
28 Oct 2026	6.08	6.30	6.06	6.25	6.17	93,33,038	45.3%
27 Oct 2026	6.01	6.25	6.01	6.12	6.17	86,80,449	47.5%
26 Oct 2026	6.20	6.22	6.01	6.07	6.09	1,24,23,381	46.1%
23 Oct 2026	6.19	6.36	5.95	6.28	6.12	1,60,18,064	47.6%
22 Oct 2026	5.94	6.27	5.88	6.22	6.11	1,86,12,881	35.1%
21 Oct 2026	6.34	6.34	6.03	6.07	6.12	1,63,08,039	57.1%
19 Oct 2026	6.54	6.54	6.31	6.34	6.38	94,60,217	60.7%
16 Oct 2026	6.51	6.57	6.43	6.54	6.50	87,43,108	46.1%
15 Oct 2026	6.60	6.66	6.50	6.51	6.57	79,58,913	60.2%
14 Oct 2026	6.63	6.74	6.60	6.65	6.67	93,30,639	54.6%
13 Oct 2026	6.68	6.70	6.59	6.67	6.65	79,29,733	42.0%
12 Oct 2026	6.68	6.68	6.58	6.63	6.62	82,77,643	44.4%
9 Oct 2026	6.35	6.59	6.35	6.54	6.49	1,07,57,944	45.9%
8 Oct 2026	6.70	6.73	6.36	6.43	6.53	1,46,94,768	52.3%
7 Oct 2026	6.71	6.76	6.68	6.70	6.72	69,03,506	53.3%
6 Oct 2026	6.71	6.83	6.71	6.75	6.78	69,22,772	45.6%
5 Oct 2026	6.74	6.83	6.69	6.73	6.76	1,04,45,792	39.0%
1 Oct 2026	6.82	6.83	6.66	6.74	6.75	1,34,29,275	45.0%
30 Sep 2026	6.80	6.98	6.80	6.89	6.91	1,05,08,623	35.6%
29 Sep 2026	6.86	6.91	6.71	6.87	6.81	1,60,28,573	37.5%
28 Sep 2026	7.04	7.04	6.85	6.86	6.91	1,30,63,775	48.1%

Prices in ₹ per share as traded, not adjusted.