Rhetan TMT Limited (BOM:543590)
India · Delayed Price · Currency is INR 26.53
+0.28 (1.07%)
At close: Jan 20, 2026
Rhetan TMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 27.00 | 27.10 | 26.48 | 26.80 | 26.80 | 1.02% | 252,592 |
| Jan 20, 2026 | 26.38 | 26.82 | 26.38 | 26.53 | 26.53 | 1.07% | 38,934 |
| Jan 19, 2026 | 25.77 | 26.63 | 25.77 | 26.25 | 26.25 | 1.59% | 264,210 |
| Jan 16, 2026 | 26.15 | 27.49 | 25.76 | 25.84 | 25.84 | -2.53% | 401,576 |
| Jan 14, 2026 | 25.70 | 27.23 | 25.30 | 26.51 | 26.51 | 4.00% | 259,459 |
| Jan 13, 2026 | 24.66 | 25.79 | 24.66 | 25.49 | 25.49 | 3.32% | 88,511 |
| Jan 12, 2026 | 25.15 | 25.29 | 24.60 | 24.67 | 24.67 | -2.30% | 59,362 |
| Jan 9, 2026 | 25.10 | 25.35 | 24.51 | 25.25 | 25.25 | 2.06% | 67,432 |
| Jan 8, 2026 | 25.00 | 25.34 | 24.65 | 24.74 | 24.74 | -0.80% | 20,467 |
| Jan 7, 2026 | 25.00 | 25.29 | 24.78 | 24.94 | 24.94 | -0.36% | 40,606 |
| Jan 6, 2026 | 25.50 | 25.50 | 24.85 | 25.03 | 25.03 | -0.32% | 41,357 |
| Jan 5, 2026 | 25.61 | 26.04 | 24.96 | 25.11 | 25.11 | -1.88% | 118,888 |
| Jan 2, 2026 | 24.65 | 25.89 | 24.63 | 25.59 | 25.59 | 3.86% | 164,593 |
| Jan 1, 2026 | 24.28 | 24.68 | 24.05 | 24.64 | 24.64 | 1.32% | 38,802 |
| Dec 31, 2025 | 24.17 | 24.99 | 24.03 | 24.32 | 24.32 | 0.58% | 18,552 |
| Dec 30, 2025 | 24.28 | 25.09 | 24.16 | 24.18 | 24.18 | -0.45% | 20,662 |
| Dec 29, 2025 | 24.26 | 24.63 | 24.04 | 24.29 | 24.29 | -0.25% | 40,593 |
| Dec 26, 2025 | 24.37 | 24.69 | 24.10 | 24.35 | 24.35 | -0.20% | 732,303 |
| Dec 24, 2025 | 24.40 | 24.99 | 24.30 | 24.40 | 24.40 | - | 49,552 |
| Dec 23, 2025 | 24.45 | 24.61 | 24.23 | 24.40 | 24.40 | -0.20% | 1,051,351 |
| Dec 22, 2025 | 24.50 | 24.89 | 24.33 | 24.45 | 24.45 | 0.20% | 261,287 |
| Dec 19, 2025 | 24.41 | 24.97 | 24.40 | 24.40 | 24.40 | -0.29% | 18,591 |
| Dec 18, 2025 | 24.41 | 24.88 | 24.36 | 24.47 | 24.47 | 0.20% | 31,452 |
| Dec 17, 2025 | 24.57 | 24.78 | 24.40 | 24.42 | 24.42 | -0.97% | 28,911 |
| Dec 16, 2025 | 24.59 | 24.78 | 24.45 | 24.66 | 24.66 | 0.16% | 34,371 |
| Dec 15, 2025 | 24.83 | 24.84 | 24.53 | 24.62 | 24.62 | -0.65% | 20,486 |
| Dec 12, 2025 | 24.87 | 25.00 | 24.66 | 24.78 | 24.78 | -0.16% | 41,244 |
| Dec 11, 2025 | 24.35 | 25.35 | 24.35 | 24.82 | 24.82 | 1.35% | 213,190 |
| Dec 10, 2025 | 23.92 | 24.65 | 23.92 | 24.49 | 24.49 | 1.58% | 80,114 |
| Dec 9, 2025 | 24.60 | 24.60 | 23.45 | 24.11 | 24.11 | 2.38% | 171,201 |
| Dec 8, 2025 | 24.00 | 24.82 | 23.51 | 23.55 | 23.55 | -2.16% | 201,009 |
| Dec 5, 2025 | 24.99 | 24.99 | 23.94 | 24.07 | 24.07 | -0.50% | 299,973 |
| Dec 4, 2025 | 23.85 | 24.30 | 23.43 | 24.19 | 24.19 | 3.55% | 102,227 |
| Dec 3, 2025 | 23.22 | 23.70 | 23.06 | 23.36 | 23.36 | 0.60% | 209,577 |
| Dec 2, 2025 | 24.00 | 24.88 | 23.10 | 23.22 | 23.22 | 0.30% | 728,660 |
| Dec 1, 2025 | 22.56 | 23.16 | 22.10 | 23.15 | 23.15 | 2.48% | 442,761 |
| Nov 28, 2025 | 23.30 | 23.30 | 22.58 | 22.59 | 22.59 | -0.75% | 36,561 |
| Nov 27, 2025 | 23.40 | 23.40 | 22.05 | 22.76 | 22.76 | -1.34% | 215,456 |
| Nov 26, 2025 | 22.51 | 23.17 | 22.31 | 23.07 | 23.07 | 3.04% | 316,516 |
| Nov 25, 2025 | 23.00 | 23.38 | 22.20 | 22.39 | 22.39 | -2.53% | 98,763 |
| Nov 24, 2025 | 23.07 | 23.48 | 22.90 | 22.97 | 22.97 | 0.17% | 102,278 |
| Nov 21, 2025 | 23.00 | 23.85 | 22.85 | 22.93 | 22.93 | 0.04% | 197,088 |
| Nov 20, 2025 | 23.03 | 23.65 | 22.80 | 22.92 | 22.92 | -0.39% | 173,189 |
| Nov 19, 2025 | 22.78 | 23.69 | 22.78 | 23.01 | 23.01 | 1.23% | 373,467 |
| Nov 18, 2025 | 25.18 | 25.28 | 22.51 | 22.73 | 22.73 | -9.44% | 901,335 |
| Nov 17, 2025 | 24.80 | 25.26 | 23.98 | 25.10 | 25.10 | 1.17% | 372,471 |
| Nov 14, 2025 | 23.98 | 24.85 | 23.10 | 24.81 | 24.81 | 4.51% | 236,127 |
| Nov 13, 2025 | 23.45 | 23.88 | 23.06 | 23.74 | 23.74 | 2.37% | 385,186 |
| Nov 12, 2025 | 21.98 | 23.44 | 21.98 | 23.19 | 23.19 | 6.47% | 482,317 |
| Nov 11, 2025 | 23.50 | 25.01 | 21.01 | 21.78 | 21.78 | -4.22% | 4,472,683 |