BSE - Delayed Quote
INR
Rir Power Electronics Limited (RIR.BO)
134.80
+2.70
(+2.04%)
At close: 3:26:14 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
137.65
137.65
131.50
132.10
132.10
94,716
Oct 29, 2026
147.00
147.00
136.00
137.80
137.80
201,033
Oct 28, 2026
144.80
146.85
142.90
144.70
144.70
66,976
Oct 27, 2026
146.80
155.00
144.00
144.60
144.60
156,506
Oct 26, 2026
145.10
148.90
142.70
148.25
148.25
48,298
Oct 23, 2026
154.45
154.75
142.70
144.75
144.75
96,387
Oct 22, 2026
156.55
158.50
150.25
153.05
153.05
134,388
Oct 21, 2026
164.50
165.00
155.60
156.60
156.60
150,711
Oct 19, 2026
165.80
169.50
162.20
163.95
163.95
148,873
Oct 16, 2026
166.30
177.90
163.10
164.15
164.15
205,811
Oct 15, 2026
171.10
176.50
165.40
166.40
166.40
126,255
Oct 14, 2026
172.85
174.50
170.05
171.10
171.10
43,780
Oct 13, 2026
175.60
176.20
170.10
172.60
172.60
49,046
Oct 12, 2026
175.30
178.70
173.50
175.55
175.55
39,711
Oct 9, 2026
175.00
176.95
170.90
173.80
173.80
52,005
Oct 8, 2026
184.65
185.00
172.10
173.20
173.20
83,034
Oct 7, 2026
186.00
188.55
181.45
183.65
183.65
89,544
Oct 6, 2026
175.05
185.00
175.05
183.25
183.25
79,493
Oct 5, 2026
178.70
179.45
173.00
174.35
174.35
123,739
Oct 1, 2026
185.95
185.95
172.90
177.05
177.05
103,889
Sep 30, 2026
191.85
197.80
182.75
183.90
183.90
221,607
Sep 29, 2026
186.45
190.95
182.85
188.30
188.30
84,806
Sep 28, 2026
188.10
188.95
183.10
186.65
186.65
71,780
Sep 25, 2026
181.05
193.45
181.05
187.90
187.90
179,137
Sep 24, 2026
188.00
191.00
183.20
184.00
184.00
121,544
Sep 23, 2026
191.15
193.45
188.00
190.35
190.35
149,360
Sep 22, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
204.75
204.75
188.70
191.90
191.90
117,548
Sep 21, 2026
201.35
204.00
192.80
194.35
194.25
103,275
Sep 18, 2026
202.55
214.00
196.45
198.80
198.70
1,293,773
Sep 17, 2026
191.00
207.15
186.65
198.40
198.30
1,732,414
Sep 16, 2026
175.00
183.85
163.55
180.10
180.01
152,770
Sep 15, 2026
182.55
182.55
170.10
171.50
171.41
49,301
Sep 11, 2026
177.50
180.85
172.40
177.15
177.06
126,557
Sep 10, 2026
184.20
191.00
176.15
177.45
177.36
191,889
Sep 9, 2026
187.00
191.35
181.85
184.90
184.80
141,599
Sep 8, 2026
191.65
192.15
179.35
183.85
183.76
263,617
Sep 7, 2026
173.05
195.75
170.05
191.65
191.55
1,078,193
Sep 4, 2026
159.50
176.05
158.70
163.15
163.07
3,685,871
Sep 3, 2026
159.05
162.80
156.50
157.50
157.42
418,857
Sep 2, 2026
159.55
159.55
154.60
157.55
157.47
22,008
Sep 1, 2026
160.25
160.50
157.05
157.75
157.67
42,009
Aug 31, 2026
159.75
161.45
158.00
159.65
159.57
25,993
Aug 28, 2026
164.20
164.25
157.90
159.70
159.62
67,652
Aug 27, 2026
164.60
166.50
161.50
162.70
162.62
26,141
Aug 26, 2026
162.65
165.15
161.80
164.60
164.52
12,171
Aug 25, 2026
166.45
167.00
162.30
162.80
162.72
11,364
Aug 24, 2026
166.50
168.50
162.35
163.85
163.77
35,176
Aug 21, 2026
169.85
169.85
164.50
165.20
165.12
21,811
Aug 20, 2026
169.95
170.00
163.95
164.50
164.42
20,125
Aug 19, 2026
167.50
170.95
162.90
166.10
166.01
58,687
Aug 18, 2026
177.15
177.15
167.40
170.55
170.46
57,778
Aug 17, 2026
171.90
177.70
169.50
174.30
174.21
140,557
Aug 14, 2026
167.55
167.80
163.50
166.05
165.96
20,193
Aug 13, 2026
174.15
176.35
165.50
166.55
166.46
94,789
Aug 12, 2026
178.05
184.70
173.65
177.10
177.01
161,395
Aug 11, 2026
162.55
185.00
162.55
176.85
176.76
305,705
Aug 10, 2026
161.60
162.00
157.00
157.85
157.77
29,108
Aug 7, 2026
162.50
163.20
157.90
161.60
161.52
37,174
Aug 6, 2026
161.00
162.70
158.60
159.85
159.77
21,056
Aug 5, 2026
159.05
162.50
156.20
159.60
159.52
64,592
Aug 4, 2026
159.75
160.95
158.60
159.30
159.22
27,753
Aug 3, 2026
162.95
163.30
157.90
159.40
159.32
45,243
Jul 31, 2026
157.70
160.20
157.40
159.50
159.42
33,873
Jul 30, 2026
159.45
160.65
155.50
157.40
157.32
21,258
Jul 29, 2026
158.60
162.00
156.00
159.45
159.37
17,977
Jul 28, 2026
160.00
163.00
154.30
155.10
155.02
20,201
Jul 27, 2026
158.95
161.25
156.50
157.15
157.07
18,965
Jul 24, 2026
156.65
158.50
155.20
157.55
157.47
28,626
Jul 23, 2026
161.80
162.00
157.00
157.70
157.62
46,393
Jul 22, 2026
164.95
165.30
159.60
160.45
160.37
22,172
Jul 21, 2026
161.95
164.40
160.65
162.70
162.62
17,895
Jul 20, 2026
160.05
162.00
159.15
160.35
160.27
37,002
Jul 17, 2026
166.00
167.40
156.80
157.85
157.77
147,098
Jul 16, 2026
168.05
170.40
162.15
164.25
164.17
205,087
Jul 15, 2026
159.55
167.70
159.55
165.15
165.07
542,300
Jul 14, 2026
159.75
160.45
155.80
157.50
157.42
83,117
Jul 13, 2026
159.85
161.65
159.00
159.80
159.72
131,190
Jul 10, 2026
160.00
162.75
157.00
159.55
159.47
148,859
Jul 9, 2026
160.05
167.00
157.80
159.40
159.32
169,428
Jul 8, 2026
163.75
165.00
157.00
159.55
159.47
122,752
Jul 7, 2026
162.95
165.00
160.55
163.75
163.67
148,954
Jul 6, 2026
168.05
168.60
159.00
162.20
162.12
168,061
Jul 3, 2026
167.55
167.95
164.00
166.15
166.06
138,322
Jul 2, 2026
163.40
165.25
161.50
164.30
164.22
84,424
Jul 1, 2026
161.40
168.75
159.00
160.20
160.12
453,794
Jun 30, 2026
158.80
160.50
156.10
158.40
158.32
73,080
Jun 29, 2026
162.55
164.50
153.00
155.90
155.82
155,831
Jun 25, 2026
164.05
167.05
162.00
162.55
162.47
59,873
Jun 24, 2026
162.90
168.00
160.30
164.55
164.47
73,502
Jun 23, 2026
166.80
167.75
157.10
162.90
162.82
144,702
Jun 22, 2026
165.65
168.50
165.05
166.80
166.71
90,416
Jun 19, 2026
166.05
168.50
164.80
165.65
165.56
139,036
Jun 18, 2026
166.70
169.05
165.00
166.05
165.96
148,910
Jun 17, 2026
169.00
171.30
164.15
166.70
166.61
202,804
Jun 16, 2026
171.90
172.30
162.95
166.15
166.06
215,133
Jun 15, 2026
174.00
174.90
168.70
169.90
169.81
132,897
Jun 12, 2026
169.80
172.50
167.05
170.30
170.21
91,938
Jun 11, 2026
167.00
171.00
164.00
165.30
165.21
90,086
Jun 10, 2026
169.40
170.65
167.00
167.35
167.26
67,645
Jun 9, 2026
171.00
172.00
167.25
169.30
169.21
79,803
Jun 8, 2026
169.00
172.00
165.00
166.05
165.96
117,462
Jun 5, 2026
171.00
174.00
169.55
170.20
170.11
104,807
Jun 4, 2026
172.20
174.65
168.55
169.50
169.41
155,855
Jun 3, 2026
173.00
174.80
168.95
171.60
171.51
120,851
Jun 2, 2026
174.00
179.85
168.85
173.00
172.91
178,250
Jun 1, 2026
178.00
184.50
172.95
174.00
173.91
183,800
May 29, 2026
179.00
187.70
175.45
178.55
178.46
306,497
May 27, 2026
182.95
194.90
178.10
181.65
181.56
437,377
May 26, 2026
182.00
185.05
176.80
179.65
179.56
162,050
May 25, 2026
177.00
194.90
176.25
181.75
181.66
371,594
May 22, 2026
180.95
180.95
174.30
176.00
175.91
98,645
May 21, 2026
179.95
182.00
177.00
177.80
177.71
63,335
May 20, 2026
174.95
181.40
172.50
177.70
177.61
94,311
May 19, 2026
173.90
178.90
173.50
175.80
175.71
59,897
May 18, 2026
176.00
177.85
170.20
172.50
172.41
114,550
May 15, 2026
183.40
186.30
178.00
178.50
178.41
96,313
May 14, 2026
192.00
194.60
181.10
183.20
183.11
165,301
May 13, 2026
184.80
193.00
182.00
188.75
188.65
254,801
May 12, 2026
190.15
199.90
180.20
185.70
185.60
463,896
May 11, 2026
194.90
194.90
185.30
190.15
190.05
184,455
May 8, 2026
197.50
205.80
195.00
196.85
196.75
652,604
May 7, 2026
179.20
198.50
175.25
195.40
195.30
1,022,517
May 6, 2026
177.00
181.20
172.00
174.95
174.86
104,332
May 5, 2026
173.65
176.45
172.05
173.90
173.81
64,458
May 4, 2026
171.65
176.40
171.65
174.15
174.06
77,386
Apr 30, 2026
174.60
175.10
166.20
170.60
170.51
119,878
Apr 29, 2026
178.00
179.05
175.00
175.50
175.41
66,666
Apr 28, 2026
178.75
179.70
176.00
176.85
176.76
68,751
Apr 27, 2026
178.25
180.80
176.55
178.65
178.56
110,665
Apr 24, 2026
178.00
178.90
173.00
175.15
175.06
91,098
Apr 23, 2026
180.00
180.00
173.60
176.20
176.11
76,967
Apr 22, 2026
178.95
183.00
177.20
179.25
179.16
140,028
Apr 21, 2026
179.55
182.90
175.25
176.75
176.66
157,464
Apr 20, 2026
180.20
186.20
179.00
180.20
180.11
134,164
Apr 17, 2026
181.05
183.50
180.45
182.60
182.51
176,100
Apr 16, 2026
183.00
184.95
179.80
180.45
180.36
171,321
Apr 15, 2026
182.00
184.45
178.05
180.55
180.46
184,601
Apr 13, 2026
176.50
176.50
160.10
173.40
173.31
218,391
Apr 10, 2026
184.00
189.55
178.00
180.35
180.26
210,412
Apr 9, 2026
179.00
192.80
177.45
180.40
180.31
664,477
Apr 8, 2026
155.50
176.90
155.50
176.90
176.81
536,258
Apr 7, 2026
148.00
150.90
145.25
147.45
147.37
82,058
Apr 6, 2026
147.95
150.40
143.05
148.40
148.32
124,965
Apr 2, 2026
143.80
148.95
139.00
147.25
147.17
126,723
Apr 1, 2026
136.60
145.40
136.60
145.40
145.33
147,339
Mar 30, 2026
141.50
141.50
131.90
132.20
132.13
231,990
Mar 27, 2026
149.10
149.10
142.00
143.00
142.93
200,343
Mar 25, 2026
152.45
159.45
149.00
150.15
150.07
206,402
Mar 24, 2026
154.80
154.80
145.35
149.45
149.37
208,072
Mar 23, 2026
147.65
150.00
140.00
140.80
140.73
118,163
Mar 20, 2026
154.00
155.75
147.00
147.65
147.57
179,240
Mar 19, 2026
154.90
154.90
148.50
152.80
152.72
101,377
Mar 18, 2026
152.90
156.90
151.25
155.85
155.77
126,711
Mar 17, 2026
150.40
154.95
148.00
151.20
151.12
84,236
Mar 16, 2026
156.80
160.00
145.10
149.70
149.62
184,919
Mar 13, 2026
160.00
161.80
154.35
155.15
155.07
124,918
Mar 12, 2026
159.55
162.80
159.00
159.85
159.77
102,889
Mar 11, 2026
161.95
165.70
160.10
162.55
162.47
83,534
Mar 10, 2026
162.50
166.00
160.00
161.25
161.17
163,670
Mar 9, 2026
168.00
169.00
156.65
159.90
159.82
183,842
Mar 6, 2026
169.90
174.20
169.05
172.60
172.51
89,344
Mar 5, 2026
164.95
173.80
164.95
171.55
171.46
101,483
Mar 4, 2026
166.60
170.00
160.00
164.95
164.87
183,644
Mar 2, 2026
165.20
169.80
160.00
166.60
166.51
208,377
Feb 27, 2026
177.00
177.50
172.45
174.20
174.11
72,481
Feb 26, 2026
174.05
177.60
170.15
176.05
175.96
78,288
Feb 25, 2026
178.20
180.80
173.30
175.15
175.06
56,247
Feb 24, 2026
178.00
181.40
174.75
177.35
177.26
67,188
Feb 23, 2026
181.00
186.40
172.50
178.25
178.16
140,469
Feb 20, 2026
187.20
187.20
177.30
179.05
178.96
83,891
Feb 19, 2026
186.00
193.50
180.30
183.55
183.46
200,783
Feb 18, 2026
181.00
192.60
180.40
186.75
186.65
194,028
Feb 17, 2026
179.05
187.00
179.05
180.40
180.31
74,585
Feb 16, 2026
182.60
183.00
178.00
182.30
182.21
95,441
Feb 13, 2026
182.00
184.95
177.00
181.70
181.61
120,593
Feb 12, 2026
185.75
188.90
181.00
182.05
181.96
97,593
Feb 11, 2026
188.00
192.50
186.00
187.85
187.75
73,995
Feb 10, 2026
186.00
195.00
181.05
188.70
188.60
162,242
Feb 9, 2026
198.25
203.00
176.35
190.45
190.35
925,356
Feb 6, 2026
198.00
201.00
191.00
194.25
194.15
103,026
Feb 5, 2026
198.05
198.05
192.05
196.50
196.40
71,855
Feb 4, 2026
194.00
195.90
186.45
194.05
193.95
398,596
Feb 3, 2026
206.70
206.70
194.00
196.25
196.15
206,449
Feb 2, 2026
193.00
201.00
182.05
196.90
196.80
219,520
Jan 30, 2026
187.70
190.80
179.10
182.50
182.41
235,489
Jan 29, 2026
196.00
201.90
183.10
188.30
188.20
622,331
Jan 28, 2026
187.00
192.30
185.50
192.30
192.20
189,448
Jan 27, 2026
180.40
183.15
171.00
183.15
183.06
276,081
Jan 23, 2026
174.60
174.60
161.50
174.45
174.36
436,817
Jan 22, 2026
160.00
166.30
160.00
166.30
166.21
62,841
Jan 21, 2026
159.05
162.95
158.40
158.40
158.32
246,643
Jan 20, 2026
175.00
179.50
166.70
166.70
166.61
162,741
Jan 19, 2026
184.00
184.00
175.30
175.45
175.36
280,905
Jan 16, 2026
190.35
193.00
181.50
184.50
184.41
255,044
Jan 14, 2026
193.65
194.95
189.45
190.35
190.25
99,820
Jan 13, 2026
194.95
197.95
190.05
192.70
192.60
79,246
Jan 12, 2026
193.00
193.80
185.40
190.45
190.35
131,268
Jan 9, 2026
196.00
204.00
192.55
193.90
193.80
128,817
Jan 8, 2026
202.50
204.90
196.00
196.30
196.20
113,010
Jan 7, 2026
204.70
205.95
201.25
202.50
202.40
69,425
Jan 6, 2026
204.00
209.00
204.00
204.85
204.74
74,256
Jan 5, 2026
211.00
211.00
202.90
204.35
204.24
121,457
Jan 2, 2026
209.80
212.00
205.00
209.60
209.49
132,150
Jan 1, 2026
214.30
214.30
206.00
208.00
207.89
138,384
Dec 31, 2025
205.00
214.30
201.60
214.30
214.19
257,811
Dec 30, 2025
203.90
206.00
200.35
204.10
203.99
74,991
Dec 29, 2025
209.75
213.90
201.70
202.35
202.25
114,350
Dec 26, 2025
216.00
216.55
207.00
209.25
209.14
123,264
Dec 24, 2025
230.70
230.70
211.35
213.55
213.44
347,905
Dec 23, 2025
214.80
219.75
213.55
219.75
219.64
69,977
Dec 22, 2025
202.50
209.30
202.50
209.30
209.19
120,605
Dec 19, 2025
192.15
202.85
192.15
199.35
199.25
184,829
Dec 18, 2025
198.25
198.25
192.10
193.20
193.10
153,188
Dec 17, 2025
201.45
204.50
194.55
198.25
198.15
149,102
Dec 16, 2025
201.00
204.00
200.05
201.40
201.30
107,825
Dec 15, 2025
208.00
209.45
201.15
202.45
202.35
114,538
Dec 12, 2025
205.60
208.70
204.05
206.45
206.34
94,214
Dec 11, 2025
203.80
208.00
199.15
203.75
203.65
78,788
Dec 10, 2025
210.00
213.45
202.05
203.30
203.20
136,633
Dec 9, 2025
201.00
209.80
195.00
207.90
207.79
216,801
Dec 8, 2025
211.75
214.30
202.50
202.95
202.85
184,676
Dec 5, 2025
216.40
218.80
205.00
211.85
211.74
219,077
Dec 4, 2025
210.95
220.00
204.00
212.75
212.64
193,644
Dec 3, 2025
224.00
224.00
210.00
211.10
210.99
266,290
Dec 2, 2025
229.00
232.50
215.60
220.60
220.49
591,702
Dec 1, 2025
218.95
223.25
216.00
223.25
223.14
1,312,188
Nov 28, 2025
212.65
212.65
205.00
212.65
212.54
137,549
Nov 27, 2025
194.70
202.55
192.00
202.55
202.45
487,818
Nov 26, 2025
196.00
198.95
183.55
192.95
192.85
977,593
Nov 25, 2025
191.35
209.70
191.35
191.95
191.85
1,133,356
Nov 24, 2025
201.40
222.00
201.40
201.40
201.30
923,368
Nov 21, 2025
217.45
219.45
212.00
212.00
211.89
376,754
Nov 20, 2025
225.05
234.20
223.15
223.15
223.04
824,492
Nov 19, 2025
244.00
244.00
234.85
234.85
234.73
310,145
Nov 18, 2025
260.20
263.90
247.20
247.20
247.07
318,943
Nov 17, 2025
272.40
273.30
259.50
260.20
260.07
228,947
Nov 14, 2025
253.05
269.20
252.50
268.70
268.56
792,517
Nov 13, 2025
263.50
266.95
253.85
256.40
256.27
262,211
Nov 12, 2025
270.45
275.00
258.00
263.50
263.36
148,176
Nov 11, 2025
280.85
283.95
269.00
270.45
270.31
159,786
Nov 10, 2025
268.00
279.00
267.00
277.75
277.61
185,755
Nov 7, 2025
265.75
276.00
258.00
267.50
267.36
264,195
Nov 6, 2025
258.00
268.10
249.50
265.75
265.61
444,171
Nov 4, 2025
276.05
278.00
262.25
262.25
262.12
595,059
Nov 3, 2025
288.40
288.40
274.00
276.05
275.91
424,866
