Comparing Back to the side-by-side chart ↗
RPOWER.NS (RPOWER.NS) — Historial de precios
A 2026-10-19 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 18.68 | 18.77 | 17.65 | 17.89 | -4.28% | 20,453,773 |
| 2026-10-16 | 18.69 | 18.98 | 18.32 | 18.69 | -0.11% | 21,627,395 |
| 2026-10-15 | 19.71 | 19.79 | 18.60 | 18.71 | -5.65% | 39,181,408 |
| 2026-10-14 | 19.86 | 20.10 | 19.73 | 19.83 | -1.00% | 16,886,184 |
| 2026-10-13 | 19.90 | 20.14 | 19.69 | 20.03 | +0.91% | 15,467,848 |
| 2026-10-12 | 20.01 | 20.28 | 19.72 | 19.85 | -0.80% | 21,557,018 |
| 2026-10-09 | 19.75 | 20.13 | 19.59 | 20.01 | +1.06% | 18,108,205 |
| 2026-10-08 | 20.31 | 20.36 | 19.75 | 19.80 | -2.56% | 17,859,215 |
| 2026-10-07 | 20.59 | 20.72 | 20.20 | 20.32 | -0.83% | 20,012,310 |
| 2026-10-06 | 20.07 | 21.05 | 20.00 | 20.49 | +1.99% | 48,663,848 |
| 2026-10-05 | 19.44 | 20.55 | 19.44 | 20.09 | +3.50% | 44,727,097 |
| 2026-10-01 | 19.65 | 19.99 | 19.09 | 19.41 | -1.42% | 28,326,462 |
| 2026-09-30 | 19.77 | 20.39 | 19.63 | 19.69 | -0.40% | 19,097,261 |
| 2026-09-29 | 19.90 | 20.15 | 19.45 | 19.77 | -0.95% | 32,861,231 |
| 2026-09-28 | 20.50 | 20.56 | 19.80 | 19.96 | -2.97% | 15,330,993 |
| 2026-09-25 | 20.70 | 20.75 | 20.29 | 20.57 | -0.48% | 14,606,424 |
| 2026-09-24 | 21.00 | 21.01 | 20.58 | 20.67 | -1.71% | 12,599,620 |
| 2026-09-23 | 20.81 | 21.30 | 20.81 | 21.03 | +0.67% | 18,429,284 |
| 2026-09-22 | 21.02 | 21.32 | 20.82 | 20.89 | -0.52% | 15,218,039 |
| 2026-09-21 | 21.00 | 21.82 | 20.95 | 21.00 | -0.62% | 21,400,566 |
| 2026-09-18 | 21.05 | 21.32 | 20.90 | 21.13 | +0.38% | 21,881,312 |
| 2026-09-17 | 20.88 | 21.40 | 20.78 | 21.05 | +1.30% | 14,286,289 |
| 2026-09-16 | 21.03 | 21.18 | 20.51 | 20.78 | -1.19% | 18,909,477 |
| 2026-09-15 | 21.60 | 21.74 | 20.90 | 21.03 | -2.55% | 17,702,828 |
| 2026-09-11 | 21.70 | 21.77 | 21.41 | 21.58 | -1.19% | 14,641,908 |
| 2026-09-10 | 22.14 | 22.28 | 21.76 | 21.84 | -0.77% | 14,929,226 |
| 2026-09-09 | 21.69 | 22.90 | 21.62 | 22.01 | +1.38% | 72,139,512 |
| 2026-09-08 | 22.02 | 22.04 | 21.57 | 21.71 | -1.05% | 14,966,105 |
| 2026-09-07 | 22.08 | 22.52 | 21.73 | 21.94 | -0.63% | 19,788,828 |
| 2026-09-04 | 22.11 | 22.32 | 22.04 | 22.08 | +0.23% | 13,517,969 |
| 2026-09-03 | 22.16 | 22.51 | 21.97 | 22.03 | -0.09% | 10,995,033 |
| 2026-09-02 | 22.13 | 22.18 | 21.80 | 22.05 | -0.94% | 10,033,374 |
| 2026-09-01 | 22.11 | 22.65 | 22.01 | 22.26 | +0.77% | 14,834,527 |
| 2026-08-31 | 22.45 | 22.45 | 21.92 | 22.09 | -1.60% | 11,431,023 |
| 2026-08-28 | 22.82 | 22.88 | 22.39 | 22.45 | -1.14% | 10,849,559 |
| 2026-08-27 | 22.70 | 22.93 | 22.60 | 22.71 | +0.04% | 11,093,761 |
| 2026-08-26 | 22.53 | 22.95 | 22.53 | 22.70 | +0.00% | 10,207,973 |
| 2026-08-25 | 23.00 | 23.09 | 22.59 | 22.70 | -1.69% | 12,115,326 |
| 2026-08-24 | 23.64 | 23.80 | 23.01 | 23.09 | -1.54% | 23,913,101 |
| 2026-08-21 | 22.30 | 23.80 | 22.07 | 23.45 | +5.87% | 63,810,372 |
| 2026-08-20 | 21.99 | 22.63 | 21.90 | 22.15 | +2.07% | 27,889,519 |
| 2026-08-19 | 22.40 | 22.41 | 21.51 | 21.70 | -3.34% | 17,827,717 |
| 2026-08-18 | 22.53 | 22.74 | 22.37 | 22.45 | -1.19% | 13,059,635 |
| 2026-08-17 | 23.06 | 23.13 | 22.32 | 22.72 | -1.13% | 22,509,176 |
| 2026-08-14 | 23.30 | 23.40 | 22.91 | 22.98 | -1.03% | 11,979,556 |
| 2026-08-13 | 23.35 | 23.59 | 23.20 | 23.22 | -0.68% | 11,313,624 |
| 2026-08-12 | 23.72 | 23.80 | 23.30 | 23.38 | -1.02% | 15,262,302 |
| 2026-08-11 | 23.90 | 24.04 | 23.55 | 23.62 | -1.42% | 16,181,647 |
| 2026-08-10 | 24.34 | 24.37 | 23.77 | 23.96 | -1.56% | 19,181,926 |
| 2026-08-07 | 24.42 | 25.30 | 24.22 | 24.34 | +0.41% | 50,552,570 |
| 2026-08-06 | 24.26 | 24.58 | 24.06 | 24.24 | +0.29% | 18,237,056 |
| 2026-08-05 | 24.15 | 24.60 | 24.01 | 24.17 | +0.42% | 16,682,120 |
| 2026-08-04 | 23.92 | 24.35 | 23.77 | 24.07 | +0.84% | 17,348,078 |
| 2026-08-03 | 23.56 | 24.57 | 23.56 | 23.87 | +1.96% | 31,020,819 |
| 2026-07-31 | 23.50 | 23.68 | 23.20 | 23.41 | +0.34% | 15,624,345 |
| 2026-07-30 | 23.58 | 23.62 | 23.25 | 23.33 | -0.98% | 12,241,770 |
| 2026-07-29 | 23.46 | 23.97 | 23.45 | 23.56 | +0.43% | 12,003,595 |
| 2026-07-28 | 23.76 | 23.80 | 23.41 | 23.46 | -1.26% | 11,759,749 |
| 2026-07-27 | 24.06 | 24.18 | 23.51 | 23.76 | -1.25% | 18,164,482 |
| 2026-07-24 | 23.86 | 24.40 | 23.14 | 24.06 | +2.65% | 23,575,748 |
| 2026-07-23 | 24.10 | 24.15 | 23.10 | 23.44 | -3.02% | 19,037,939 |
| 2026-07-22 | 24.35 | 24.40 | 24.05 | 24.17 | -0.53% | 12,384,558 |
| 2026-07-21 | 24.31 | 24.59 | 24.25 | 24.30 | -0.08% | 11,124,221 |
| 2026-07-20 | 24.30 | 24.58 | 24.13 | 24.32 | -0.49% | 16,576,667 |
| 2026-07-17 | 24.79 | 24.80 | 24.20 | 24.44 | -0.61% | 15,894,598 |
| 2026-07-16 | 24.45 | 25.40 | 24.25 | 24.59 | +1.07% | 30,303,833 |
| 2026-07-15 | 24.61 | 24.74 | 24.25 | 24.33 | -0.77% | 19,348,886 |
| 2026-07-14 | 24.77 | 25.07 | 24.45 | 24.52 | -1.84% | 20,841,983 |
| 2026-07-13 | 24.83 | 25.25 | 24.51 | 24.98 | -0.56% | 24,104,630 |
| 2026-07-10 | 25.05 | 25.51 | 25.03 | 25.12 | +1.33% | 22,117,596 |
| 2026-07-09 | 24.40 | 25.05 | 24.30 | 24.79 | +0.65% | 25,149,964 |
| 2026-07-08 | 24.90 | 25.40 | 24.35 | 24.63 | -1.32% | 39,464,319 |
| 2026-07-07 | 25.25 | 25.49 | 24.80 | 24.96 | -1.11% | 24,319,873 |
| 2026-07-06 | 25.65 | 25.65 | 25.12 | 25.24 | -1.79% | 22,786,509 |
| 2026-07-03 | 26.90 | 26.90 | 25.60 | 25.70 | -3.02% | 52,124,005 |
| 2026-07-02 | 27.48 | 27.75 | 26.38 | 26.50 | -2.47% | 71,381,865 |
| 2026-07-01 | 25.14 | 29.40 | 24.97 | 27.17 | +9.38% | 347,938,381 |
| 2026-06-30 | 24.20 | 25.30 | 24.20 | 24.84 | +2.90% | 42,654,691 |
| 2026-06-29 | 24.80 | 24.83 | 24.01 | 24.14 | -2.97% | 27,464,501 |
| 2026-06-25 | 25.43 | 25.58 | 24.82 | 24.88 | -1.23% | 22,994,220 |
| 2026-06-24 | 25.90 | 26.04 | 25.10 | 25.19 | -2.55% | 32,054,826 |
| 2026-06-23 | 26.61 | 26.64 | 25.75 | 25.85 | -2.38% | 33,125,470 |
| 2026-06-22 | 26.42 | 27.19 | 26.30 | 26.48 | +1.46% | 43,961,002 |
| 2026-06-19 | 26.60 | 26.85 | 26.02 | 26.10 | -2.10% | 33,990,385 |
| 2026-06-18 | 26.98 | 27.35 | 26.56 | 26.66 | -0.71% | 23,272,022 |
| 2026-06-17 | 27.10 | 27.35 | 26.66 | 26.85 | -0.56% | 37,977,276 |
| 2026-06-16 | 26.91 | 27.27 | 26.66 | 27.00 | +1.35% | 28,763,881 |
| 2026-06-15 | 27.03 | 27.63 | 26.45 | 26.64 | +0.11% | 32,436,412 |
| 2026-06-12 | 26.20 | 26.76 | 26.01 | 26.61 | +3.46% | 36,195,666 |
| 2026-06-11 | 26.45 | 26.48 | 25.51 | 25.72 | -3.56% | 36,563,357 |
| 2026-06-10 | 27.70 | 28.10 | 26.32 | 26.67 | -4.00% | 40,894,457 |
| 2026-06-09 | 27.60 | 27.90 | 26.90 | 27.78 | +1.94% | 42,150,173 |
| 2026-06-08 | 28.23 | 28.74 | 26.86 | 27.25 | -4.69% | 44,627,646 |
| 2026-06-05 | 27.44 | 28.94 | 27.38 | 28.59 | +4.38% | 66,252,903 |
| 2026-06-04 | 26.95 | 27.86 | 26.75 | 27.39 | +1.14% | 33,322,158 |
| 2026-06-03 | 27.05 | 27.20 | 26.28 | 27.08 | +0.41% | 28,985,660 |
| 2026-06-02 | 26.72 | 27.10 | 26.25 | 26.97 | +0.78% | 33,815,045 |
| 2026-06-01 | 28.00 | 28.16 | 26.51 | 26.76 | -3.18% | 35,423,613 |
| 2026-05-29 | 28.00 | 28.75 | 27.38 | 27.64 | -0.04% | 50,904,392 |
| 2026-05-27 | 26.65 | 28.21 | 26.61 | 27.65 | +3.60% | 75,780,779 |
| 2026-05-26 | 26.75 | 27.48 | 26.65 | 26.69 | -0.15% | 35,614,155 |
| 2026-05-25 | 27.39 | 27.58 | 26.60 | 26.73 | -1.29% | 33,773,650 |
| 2026-05-22 | 26.70 | 27.58 | 26.26 | 27.08 | -0.66% | 37,751,721 |
| 2026-05-21 | 27.32 | 28.04 | 27.00 | 27.26 | +0.48% | 33,774,070 |
| 2026-05-20 | 26.79 | 27.45 | 26.60 | 27.13 | +0.07% | 21,470,387 |
| 2026-05-19 | 26.70 | 27.32 | 26.70 | 27.11 | +1.54% | 27,438,405 |
| 2026-05-18 | 26.99 | 27.00 | 25.93 | 26.70 | -1.55% | 41,946,417 |
| 2026-05-15 | 27.86 | 27.95 | 27.00 | 27.12 | -2.66% | 34,553,897 |
| 2026-05-14 | 27.50 | 28.30 | 26.67 | 27.86 | +2.05% | 49,164,002 |
| 2026-05-13 | 27.30 | 27.90 | 27.20 | 27.30 | +0.00% | 39,446,561 |
| 2026-05-12 | 27.99 | 28.60 | 27.15 | 27.30 | -2.47% | 44,020,889 |
| 2026-05-11 | 28.42 | 28.42 | 27.65 | 27.99 | -2.47% | 28,089,444 |
| 2026-05-08 | 29.12 | 29.19 | 28.60 | 28.70 | -1.44% | 24,546,660 |
| 2026-05-07 | 29.32 | 29.52 | 28.90 | 29.12 | -0.17% | 33,036,867 |
| 2026-05-06 | 28.64 | 29.28 | 28.42 | 29.17 | +2.82% | 38,433,520 |
| 2026-05-05 | 28.75 | 29.41 | 28.25 | 28.37 | -1.25% | 45,503,753 |
| 2026-05-04 | 28.78 | 29.22 | 28.23 | 28.73 | +0.42% | 45,478,759 |
| 2026-04-30 | 28.50 | 29.28 | 28.20 | 28.61 | -1.31% | 48,139,160 |
| 2026-04-29 | 29.90 | 30.20 | 28.82 | 28.99 | -1.90% | 46,865,487 |
| 2026-04-28 | 29.50 | 30.17 | 29.34 | 29.55 | +0.44% | 50,367,662 |
| 2026-04-27 | 28.74 | 30.09 | 28.54 | 29.42 | +3.59% | 77,208,573 |
| 2026-04-24 | 30.10 | 30.33 | 28.12 | 28.40 | -5.62% | 89,355,975 |
| 2026-04-23 | 30.16 | 30.80 | 29.80 | 30.09 | -0.53% | 107,829,743 |
| 2026-04-22 | 28.40 | 30.50 | 28.33 | 30.25 | +6.70% | 130,508,684 |
| 2026-04-21 | 28.00 | 29.69 | 27.90 | 28.35 | +0.93% | 75,753,678 |
| 2026-04-20 | 29.00 | 29.00 | 27.76 | 28.09 | -2.06% | 49,129,786 |
| 2026-04-17 | 28.89 | 29.48 | 28.50 | 28.68 | -0.73% | 74,212,246 |
| 2026-04-16 | 29.45 | 29.75 | 28.36 | 28.89 | -0.17% | 134,687,712 |
| 2026-04-15 | 26.95 | 29.95 | 26.85 | 28.94 | +10.84% | 250,087,845 |
| 2026-04-13 | 24.69 | 27.39 | 24.03 | 26.11 | +3.57% | 125,266,401 |
| 2026-04-10 | 24.68 | 25.68 | 24.62 | 25.21 | +2.40% | 59,127,901 |
| 2026-04-09 | 24.88 | 25.69 | 24.35 | 24.62 | -0.57% | 76,097,165 |
| 2026-04-08 | 24.45 | 25.10 | 24.17 | 24.76 | +5.81% | 94,607,637 |
| 2026-04-07 | 23.20 | 23.65 | 22.93 | 23.40 | +0.43% | 54,870,544 |
| 2026-04-06 | 22.65 | 23.73 | 22.03 | 23.30 | +2.92% | 92,833,211 |
| 2026-04-02 | 21.68 | 22.89 | 21.18 | 22.64 | +1.30% | 64,121,713 |
| 2026-04-01 | 21.65 | 22.67 | 21.08 | 22.35 | +9.77% | 78,570,171 |
| 2026-03-30 | 21.15 | 21.63 | 20.17 | 20.36 | -4.64% | 70,358,268 |
| 2026-03-27 | 22.60 | 22.75 | 21.21 | 21.35 | -5.82% | 90,416,080 |
| 2026-03-25 | 21.68 | 23.30 | 21.62 | 22.67 | +5.93% | 95,720,941 |
| 2026-03-24 | 21.95 | 21.95 | 20.90 | 21.40 | +2.05% | 49,913,772 |
| 2026-03-23 | 22.55 | 22.55 | 20.80 | 20.97 | -7.29% | 52,461,895 |
| 2026-03-20 | 22.00 | 23.49 | 21.97 | 22.62 | +3.76% | 73,413,252 |
| 2026-03-19 | 22.48 | 22.48 | 21.70 | 21.80 | -4.13% | 28,699,681 |
| 2026-03-18 | 22.17 | 23.04 | 22.10 | 22.74 | +3.65% | 42,439,197 |
| 2026-03-17 | 22.60 | 22.62 | 21.80 | 21.94 | -2.14% | 37,577,081 |
| 2026-03-16 | 22.44 | 22.59 | 21.88 | 22.42 | +0.76% | 50,187,806 |
| 2026-03-13 | 23.71 | 24.06 | 22.05 | 22.25 | -5.96% | 54,253,273 |
| 2026-03-12 | 22.65 | 24.28 | 22.28 | 23.66 | +3.50% | 78,959,343 |
| 2026-03-11 | 22.73 | 23.73 | 22.62 | 22.86 | +0.66% | 50,916,854 |
| 2026-03-10 | 22.42 | 22.80 | 22.10 | 22.71 | +2.11% | 34,606,931 |
| 2026-03-09 | 22.00 | 22.50 | 21.13 | 22.24 | -0.89% | 59,298,429 |
| 2026-03-06 | 22.41 | 23.24 | 22.29 | 22.44 | -0.49% | 50,662,050 |
| 2026-03-05 | 23.29 | 23.43 | 22.11 | 22.55 | -2.68% | 54,097,347 |
| 2026-03-04 | 22.74 | 24.10 | 22.13 | 23.17 | +0.83% | 81,816,662 |
| 2026-03-02 | 22.20 | 23.72 | 22.19 | 22.98 | -4.13% | 62,641,973 |
| 2026-02-27 | 25.01 | 25.30 | 23.30 | 23.97 | -5.03% | 46,686,630 |
| 2026-02-26 | 25.16 | 25.39 | 24.90 | 25.24 | -1.17% | 28,675,952 |
| 2026-02-25 | 25.40 | 25.98 | 25.25 | 25.54 | +0.39% | 23,816,041 |
| 2026-02-24 | 25.60 | 25.75 | 25.00 | 25.44 | -1.78% | 25,481,919 |
| 2026-02-23 | 26.30 | 26.50 | 25.54 | 25.90 | -1.33% | 31,188,803 |
| 2026-02-20 | 26.50 | 26.68 | 26.00 | 26.25 | -1.83% | 17,440,385 |
| 2026-02-19 | 27.30 | 27.43 | 26.65 | 26.74 | -2.52% | 21,694,897 |
| 2026-02-18 | 27.33 | 27.90 | 27.23 | 27.43 | +0.37% | 24,487,656 |
| 2026-02-17 | 26.80 | 27.50 | 26.70 | 27.33 | +2.51% | 36,850,286 |
| 2026-02-16 | 26.80 | 26.85 | 26.33 | 26.66 | -0.52% | 22,534,755 |
| 2026-02-13 | 27.41 | 27.42 | 26.70 | 26.80 | -2.93% | 24,365,146 |
| 2026-02-12 | 27.75 | 27.80 | 27.13 | 27.61 | -0.90% | 23,121,247 |
| 2026-02-11 | 28.55 | 28.58 | 27.73 | 27.86 | -2.11% | 29,501,355 |
| 2026-02-10 | 28.50 | 29.45 | 28.25 | 28.46 | +0.11% | 33,121,117 |
| 2026-02-09 | 28.50 | 28.85 | 27.86 | 28.43 | +1.61% | 37,947,374 |
| 2026-02-06 | 27.85 | 28.09 | 27.30 | 27.98 | -0.50% | 36,274,661 |
| 2026-02-05 | 29.14 | 29.18 | 27.86 | 28.12 | -2.83% | 57,775,559 |
| 2026-02-04 | 27.96 | 31.90 | 27.68 | 28.94 | +2.73% | 254,948,769 |
| 2026-02-03 | 28.20 | 28.40 | 27.14 | 28.17 | +5.03% | 46,514,007 |
| 2026-02-02 | 27.20 | 27.29 | 25.92 | 26.82 | -5.06% | 51,171,309 |
| 2026-01-30 | 27.77 | 28.70 | 27.10 | 28.25 | +1.73% | 49,788,152 |
| 2026-01-29 | 29.70 | 29.96 | 27.61 | 27.77 | -5.54% | 46,966,639 |
| 2026-01-28 | 27.81 | 29.68 | 27.55 | 29.40 | +7.18% | 63,742,888 |
| 2026-01-27 | 28.00 | 28.50 | 26.83 | 27.43 | -2.97% | 59,312,391 |
| 2026-01-23 | 30.40 | 30.40 | 28.00 | 28.27 | -5.67% | 54,023,006 |
| 2026-01-22 | 30.04 | 30.39 | 29.43 | 29.97 | +1.22% | 28,523,882 |
| 2026-01-21 | 30.00 | 30.38 | 29.40 | 29.61 | -1.07% | 58,170,056 |
| 2026-01-20 | 31.25 | 31.37 | 29.75 | 29.93 | -3.79% | 49,689,186 |
| 2026-01-19 | 31.98 | 32.14 | 31.00 | 31.11 | -2.42% | 35,056,032 |
| 2026-01-16 | 31.57 | 32.65 | 31.57 | 31.88 | -3.92% | 45,354,347 |
| 2026-01-15 | 33.18 | 33.18 | 33.18 | 33.18 | +0.00% | 0 |
| 2026-01-14 | 33.40 | 33.80 | 33.02 | 33.18 | -0.84% | 18,407,414 |
| 2026-01-13 | 33.90 | 34.22 | 33.14 | 33.46 | +0.15% | 39,002,540 |
| 2026-01-12 | 33.88 | 33.88 | 32.63 | 33.41 | -1.39% | 30,498,031 |
| 2026-01-09 | 34.24 | 34.69 | 33.70 | 33.88 | -1.34% | 25,557,023 |
| 2026-01-08 | 35.02 | 35.28 | 34.20 | 34.34 | -1.94% | 19,611,328 |
| 2026-01-07 | 35.17 | 35.24 | 34.75 | 35.02 | -0.37% | 14,886,007 |
| 2026-01-06 | 35.85 | 35.97 | 35.04 | 35.15 | -1.95% | 19,164,850 |
| 2026-01-05 | 35.93 | 36.41 | 35.12 | 35.85 | -0.22% | 27,309,057 |
| 2026-01-02 | 34.79 | 36.20 | 34.65 | 35.93 | +3.49% | 38,879,950 |
| 2026-01-01 | 35.36 | 35.52 | 34.55 | 34.72 | -0.37% | 27,715,090 |
| 2025-12-31 | 34.00 | 35.20 | 33.93 | 34.85 | +3.54% | 46,879,229 |
| 2025-12-30 | 35.70 | 35.70 | 33.35 | 33.66 | -4.65% | 99,218,059 |
| 2025-12-29 | 36.55 | 36.95 | 35.10 | 35.30 | -3.39% | 40,796,438 |
| 2025-12-26 | 38.35 | 38.55 | 36.26 | 36.54 | -4.25% | 50,050,397 |
| 2025-12-24 | 36.29 | 38.70 | 36.14 | 38.16 | +5.18% | 79,204,456 |
| 2025-12-23 | 35.45 | 36.89 | 34.59 | 36.28 | +2.83% | 81,289,761 |
| 2025-12-22 | 38.30 | 38.31 | 35.00 | 35.28 | -8.51% | 87,976,317 |
| 2025-12-19 | 38.00 | 38.85 | 37.68 | 38.56 | +2.06% | 52,165,113 |
| 2025-12-18 | 36.19 | 39.39 | 35.69 | 37.78 | +5.86% | 150,046,731 |
| 2025-12-17 | 34.83 | 37.43 | 34.50 | 35.69 | +3.12% | 137,652,546 |
| 2025-12-16 | 34.25 | 35.45 | 34.11 | 34.61 | +0.76% | 39,451,200 |
| 2025-12-15 | 34.31 | 35.07 | 34.03 | 34.35 | -0.52% | 33,820,011 |
| 2025-12-12 | 34.05 | 34.70 | 33.66 | 34.53 | +2.95% | 36,916,286 |
| 2025-12-11 | 33.98 | 34.20 | 32.40 | 33.54 | -1.29% | 58,073,861 |
| 2025-12-10 | 35.45 | 36.04 | 33.75 | 33.98 | -4.60% | 47,374,011 |
| 2025-12-09 | 35.40 | 36.11 | 34.50 | 35.62 | +0.62% | 39,897,531 |
| 2025-12-08 | 37.00 | 37.20 | 35.11 | 35.40 | -6.05% | 47,507,226 |
| 2025-12-05 | 38.29 | 38.30 | 37.40 | 37.68 | -1.31% | 15,691,246 |
| 2025-12-04 | 38.80 | 38.90 | 37.93 | 38.18 | -0.60% | 19,759,320 |
| 2025-12-03 | 38.76 | 39.06 | 38.05 | 38.41 | -1.26% | 19,042,693 |
| 2025-12-02 | 38.81 | 39.62 | 38.45 | 38.90 | -0.05% | 23,038,039 |
| 2025-12-01 | 39.86 | 40.13 | 38.80 | 38.92 | -2.58% | 21,121,484 |
| 2025-11-28 | 40.00 | 40.49 | 39.21 | 39.95 | -0.65% | 39,216,334 |
| 2025-11-27 | 40.00 | 40.80 | 39.51 | 40.21 | +1.85% | 65,442,955 |
| 2025-11-26 | 37.21 | 39.79 | 37.21 | 39.48 | +6.13% | 87,191,811 |
| 2025-11-25 | 37.00 | 37.86 | 36.83 | 37.20 | +0.43% | 30,132,335 |
| 2025-11-24 | 39.14 | 39.25 | 36.70 | 37.04 | -4.63% | 35,050,485 |
| 2025-11-21 | 39.99 | 39.99 | 38.75 | 38.84 | -1.22% | 24,158,857 |
| 2025-11-20 | 40.50 | 41.75 | 39.00 | 39.32 | -1.53% | 57,712,412 |
| 2025-11-19 | 40.20 | 40.42 | 39.63 | 39.93 | -0.32% | 25,941,417 |
| 2025-11-18 | 41.10 | 41.23 | 40.00 | 40.06 | -1.96% | 22,517,099 |
| 2025-11-17 | 41.74 | 42.38 | 40.70 | 40.86 | -1.14% | 35,597,089 |
| 2025-11-14 | 41.12 | 41.77 | 41.00 | 41.33 | +0.17% | 20,734,393 |
| 2025-11-13 | 41.88 | 42.59 | 41.00 | 41.26 | -1.08% | 42,502,044 |
| 2025-11-12 | 41.70 | 42.87 | 41.50 | 41.71 | +1.26% | 48,742,959 |
| 2025-11-11 | 41.00 | 41.73 | 39.92 | 41.19 | +0.22% | 61,738,021 |
| 2025-11-10 | 39.20 | 42.30 | 38.00 | 41.10 | +4.87% | 107,659,989 |
| 2025-11-07 | 41.24 | 41.24 | 39.00 | 39.19 | -4.58% | 47,890,590 |
| 2025-11-06 | 40.15 | 41.75 | 38.50 | 41.07 | +0.86% | 116,769,837 |
| 2025-11-04 | 43.02 | 43.37 | 40.40 | 40.72 | -7.22% | 89,467,539 |
| 2025-11-03 | 46.00 | 46.58 | 43.05 | 43.89 | -5.45% | 71,977,053 |
| 2025-10-31 | 46.30 | 47.60 | 45.60 | 46.42 | -0.28% | 33,047,813 |
| 2025-10-30 | 45.94 | 47.75 | 45.60 | 46.55 | +0.54% | 37,974,173 |
| 2025-10-29 | 43.68 | 47.60 | 43.31 | 46.30 | +6.00% | 86,779,552 |
| 2025-10-28 | 44.70 | 45.09 | 43.27 | 43.68 | -2.13% | 19,638,505 |
| 2025-10-27 | 45.15 | 45.73 | 44.50 | 44.63 | -1.26% | 18,889,482 |
| 2025-10-24 | 45.30 | 45.35 | 44.80 | 45.20 | +0.27% | 12,844,107 |
| 2025-10-23 | 44.55 | 46.58 | 44.41 | 45.08 | +1.58% | 32,789,890 |
| 2025-10-21 | 44.16 | 44.80 | 44.16 | 44.38 | +0.50% | 4,186,023 |
| 2025-10-20 | 45.00 | 45.07 | 44.04 | 44.16 | -1.08% | 13,555,368 |
| 2025-10-17 | 45.30 | 45.48 | 44.50 | 44.64 | -0.91% | 12,405,278 |
| 2025-10-16 | 45.25 | 46.08 | 44.40 | 45.05 | +0.36% | 17,652,238 |
| 2025-10-15 | 45.00 | 46.40 | 44.40 | 44.89 | -0.47% | 28,900,377 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: May (+20.31%). Peor mes: Jul (-19.05%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-19
Respuestas rápidas
¿Cuál es el último cierre de RPOWER.NS (RPOWER.NS)?
17.89 el 2026-10-19, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de RPOWER.NS?
Máximo de 47.75 y mínimo de 17.65 en las últimas 52 semanas, a 2026-10-19.
¿Cuál es históricamente el mes más fuerte y el más débil de RPOWER.NS?
Históricamente, el mes más fuerte de RPOWER.NS ha sido May (media +20.31%) y el más débil Jul (media -19.05%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 446 velas diarias del data lake de Closelook.