Rhetan TMT Limited (BOM:543590)
India · Delayed Price · Currency is INR 25.52
-0.43 (-1.66%)
At close: Mar 2, 2026
Rhetan TMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 25.50 | 25.74 | 25.30 | 25.52 | 25.52 | -1.66% | 94,314 |
| Feb 27, 2026 | 26.05 | 26.18 | 25.86 | 25.95 | 25.95 | -0.38% | 19,619 |
| Feb 26, 2026 | 26.65 | 26.65 | 25.93 | 26.05 | 26.05 | 0.19% | 51,776 |
| Feb 25, 2026 | 26.60 | 27.04 | 25.45 | 26.00 | 26.00 | -2.66% | 157,415 |
| Feb 24, 2026 | 25.96 | 27.50 | 25.94 | 26.71 | 26.71 | 2.10% | 409,110 |
| Feb 23, 2026 | 26.10 | 26.72 | 25.93 | 26.16 | 26.16 | 0.15% | 77,721 |
| Feb 20, 2026 | 25.66 | 26.47 | 25.66 | 26.12 | 26.12 | 1.20% | 112,268 |
| Feb 19, 2026 | 25.53 | 25.95 | 25.50 | 25.81 | 25.81 | 0.90% | 94,364 |
| Feb 18, 2026 | 27.74 | 27.74 | 25.30 | 25.58 | 25.58 | -0.89% | 139,307 |
| Feb 17, 2026 | 26.20 | 26.58 | 25.45 | 25.81 | 25.81 | -1.11% | 66,374 |
| Feb 16, 2026 | 26.01 | 27.00 | 25.41 | 26.10 | 26.10 | 0.27% | 158,488 |
| Feb 13, 2026 | 26.80 | 26.80 | 25.70 | 26.03 | 26.03 | 0.31% | 113,902 |
| Feb 12, 2026 | 26.47 | 26.95 | 25.62 | 25.95 | 25.95 | -1.85% | 260,963 |
| Feb 11, 2026 | 25.50 | 26.75 | 25.42 | 26.44 | 26.44 | 3.93% | 69,314 |
| Feb 10, 2026 | 25.50 | 25.87 | 25.40 | 25.44 | 25.44 | -0.27% | 19,673 |
| Feb 9, 2026 | 25.70 | 26.00 | 25.46 | 25.51 | 25.51 | -0.12% | 66,544 |
| Feb 6, 2026 | 26.47 | 26.58 | 25.43 | 25.54 | 25.54 | -2.26% | 84,998 |
| Feb 5, 2026 | 25.45 | 26.35 | 25.05 | 26.13 | 26.13 | 2.07% | 180,757 |
| Feb 4, 2026 | 25.90 | 25.90 | 25.46 | 25.60 | 25.60 | 0.71% | 53,505 |
| Feb 3, 2026 | 25.73 | 26.61 | 25.21 | 25.42 | 25.42 | -0.97% | 135,016 |
| Feb 2, 2026 | 25.35 | 26.57 | 25.34 | 25.67 | 25.67 | 0.23% | 31,619 |
| Feb 1, 2026 | 26.00 | 26.10 | 25.33 | 25.61 | 25.61 | -1.80% | 61,490 |
| Jan 30, 2026 | 25.85 | 26.49 | 25.66 | 26.08 | 26.08 | 0.35% | 30,786 |
| Jan 29, 2026 | 26.63 | 26.63 | 25.66 | 25.99 | 25.99 | -2.40% | 101,907 |
| Jan 28, 2026 | 26.21 | 26.79 | 25.60 | 26.63 | 26.63 | 1.72% | 179,997 |
| Jan 27, 2026 | 26.37 | 26.98 | 25.10 | 26.18 | 26.18 | -0.98% | 452,648 |
| Jan 23, 2026 | 27.47 | 27.47 | 26.26 | 26.44 | 26.44 | -1.71% | 119,866 |
| Jan 22, 2026 | 26.80 | 27.50 | 26.50 | 26.90 | 26.90 | 0.37% | 174,275 |
| 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 |