NSE · RTNPOWER · stock
RattanIndia Power Limited (RTNPOWER) stock price history
Every NSE trading session of RattanIndia Power Limited from Oct 30, 2009 to Sep 28, 2026: 4,178 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RTNPOWER adjusted close, 2009 to 2026
- ₹39.50
- All time high, 2009
- ₹11.94
- 52 week high, ₹6.85 low
- 4,178
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
RTNPOWER key facts
- RattanIndia Power Limited (RTNPOWER) closed at ₹6.86 on Sep 28, 2026 on NSE.
- RTNPOWER's all time high close is ₹39.50, set on Oct 30, 2009; its all time low close is ₹1.00 on Aug 30, 2019.
- RTNPOWER's 52 week range is ₹6.85 to ₹11.94.
- RTNPOWER returned -40.5% over the year to Sep 28, 2026 and +63.3% over five years.
- Over ten years RTNPOWER returned -23%, -2.6% a year compounded.
- RTNPOWER's deepest drawdown was -97.5% from Oct 30, 2009 to Aug 30, 2019.
- DataCedar holds 4,178 daily sessions of RTNPOWER history from Oct 30, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RTNPOWER price chart, 2009 to 2026
RTNPOWER returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.7% |
| 3 months | -24.8% |
| 6 months | -13.8% |
| Year to date | -25.7% |
| 1 year | -40.5% |
| 3 years | -0.6% |
| 5 years | +63.3% |
| 10 years | -22.9% |
| Since Oct 30, 2009 | -82.6% |
| Compound annual growth, 16.9 years | -9.8% |
RTNPOWER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹39.50 on Oct 30, 2009
- All time low close
- ₹1.00 on Aug 30, 2019
- 52 week high
- ₹11.94 on Oct 10, 2025
- 52 week low
- ₹6.85 on Sep 28, 2026
- Deepest drawdown
- -97.5% from Oct 30, 2009 to Aug 30, 2019, not yet recovered
- Best single session
- +20.0% on May 20, 2014
- Worst single session
- -13.4% on Nov 3, 2009
- Volatility, 1 year annualised
- 32.4%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +215%
- Worst calendar year
- 2011, -71%
RTNPOWER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Oct 30, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹9.70 | ₹10.59 | ₹6.85 | ₹6.86 | -27.3% | 3.1B | 187 |
| 2025 | ₹13.66 | ₹16.92 | ₹8.44 | ₹9.44 | -30.9% | 9.5B | 249 |
| 2024 | ₹9.10 | ₹21.10 | ₹7.90 | ₹13.66 | +51.8% | 8.7B | 246 |
| 2023 | ₹3.95 | ₹11.10 | ₹2.80 | ₹9.00 | +127.8% | 10.1B | 245 |
| 2022 | ₹7.75 | ₹8.85 | ₹3.20 | ₹3.95 | -46.6% | 3.5B | 248 |
| 2021 | ₹2.35 | ₹9.70 | ₹2.30 | ₹7.40 | +214.9% | 4.2B | 248 |
| 2020 | ₹1.95 | ₹4.45 | ₹1.05 | ₹2.35 | +23.7% | 2.1B | 251 |
| 2019 | ₹3.45 | ₹4.10 | ₹0.9500 | ₹1.90 | -44.9% | 308.9M | 243 |
| 2018 | ₹8.00 | ₹8.65 | ₹2.85 | ₹3.45 | -56.1% | 1.2B | 246 |
| 2017 | ₹6.90 | ₹9.60 | ₹5.30 | ₹7.85 | +13.8% | 1.3B | 248 |
| 2016 | ₹10.85 | ₹13.50 | ₹6.30 | ₹6.90 | -35.8% | 593.5M | 246 |
| 2015 | ₹9.90 | ₹12.55 | ₹5.95 | ₹10.75 | +8.0% | 322.4M | 246 |
| 2014 | ₹8.20 | ₹16.20 | ₹6.35 | ₹9.95 | +21.3% | 824.6M | 244 |
| 2013 | ₹14.65 | ₹16.20 | ₹5.25 | ₹8.20 | -43.4% | 648.6M | 248 |
| 2012 | ₹8.80 | ₹20.90 | ₹8.45 | ₹14.50 | +70.6% | 503.2M | 245 |
| 2011 | ₹29.30 | ₹29.80 | ₹8.00 | ₹8.50 | -70.8% | 129M | 246 |
| 2010 | ₹35.40 | ₹39.10 | ₹24.10 | ₹29.10 | -16.4% | 428M | 250 |
| 2009 | ₹45.05 | ₹45.05 | ₹30.60 | ₹34.80 | n/a | 431.4M | 42 |
RTNPOWER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹6.86 | -8.5% |
| August 2026 | ₹7.50 | -13.9% |
| July 2026 | ₹8.71 | -3.7% |
| June 2026 | ₹9.04 | -8.3% |
| May 2026 | ₹9.86 | -2.6% |
| April 2026 | ₹10.12 | +33.9% |
| March 2026 | ₹7.56 | -8.8% |
| February 2026 | ₹8.29 | -2.6% |
| January 2026 | ₹8.51 | -9.9% |
| December 2025 | ₹9.44 | -5.8% |
| November 2025 | ₹10.02 | -8.2% |
| October 2025 | ₹10.92 | -2.7% |
About the RTNPOWER data
Daily bars. 4,178 sessions from Oct 30, 2009 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 30, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RTNPOWER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
RTNPOWER share price history
