Rhetan TMT Limited (BOM:543590)
India · Delayed Price · Currency is INR 21.64
-0.22 (-1.01%)
At close: Oct 20, 2025
Rhetan TMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 21.80 | 22.49 | 21.60 | 21.64 | 21.64 | -1.01% | 25,602 |
| Oct 17, 2025 | 22.00 | 22.15 | 21.85 | 21.86 | 21.86 | -0.68% | 68,201 |
| Oct 16, 2025 | 22.00 | 22.70 | 21.82 | 22.01 | 22.01 | 0.23% | 57,154 |
| Oct 15, 2025 | 21.80 | 22.24 | 21.78 | 21.96 | 21.96 | 0.64% | 54,458 |
| Oct 14, 2025 | 22.00 | 22.50 | 21.75 | 21.82 | 21.82 | -1.58% | 92,591 |
| Oct 13, 2025 | 21.80 | 22.50 | 21.65 | 22.17 | 22.17 | 1.05% | 190,737 |
| Oct 10, 2025 | 21.45 | 22.42 | 21.42 | 21.94 | 21.94 | 2.43% | 241,097 |
| Oct 9, 2025 | 21.51 | 22.00 | 21.25 | 21.42 | 21.42 | -0.14% | 366,184 |
| Oct 8, 2025 | 21.66 | 21.92 | 21.35 | 21.45 | 21.45 | -0.97% | 126,904 |
| Oct 7, 2025 | 22.24 | 22.24 | 21.60 | 21.66 | 21.66 | -1.55% | 57,989 |
| Oct 6, 2025 | 21.72 | 22.25 | 21.40 | 22.00 | 22.00 | 1.06% | 284,735 |
| Oct 3, 2025 | 22.40 | 22.40 | 21.75 | 21.77 | 21.77 | -1.27% | 140,394 |
| Oct 1, 2025 | 21.52 | 22.13 | 21.49 | 22.05 | 22.05 | 3.04% | 58,394 |
| Sep 30, 2025 | 21.27 | 21.95 | 21.27 | 21.40 | 21.40 | 0.05% | 124,852 |
| Sep 29, 2025 | 21.51 | 22.25 | 21.25 | 21.39 | 21.39 | 0.47% | 348,646 |
| Sep 26, 2025 | 20.99 | 22.30 | 20.30 | 21.29 | 21.29 | 1.77% | 742,916 |
| Sep 25, 2025 | 21.00 | 22.40 | 20.63 | 20.92 | 20.92 | 3.41% | 2,319,424 |
| Sep 24, 2025 | 20.40 | 20.49 | 19.25 | 20.23 | 20.23 | -0.20% | 888,496 |
| Sep 23, 2025 | 20.30 | 20.58 | 20.10 | 20.27 | 20.27 | 0.60% | 380,495 |
| Sep 22, 2025 | 20.10 | 20.37 | 20.07 | 20.15 | 20.15 | 0.55% | 1,858,322 |
| Sep 19, 2025 | 20.00 | 20.45 | 19.97 | 20.04 | 20.04 | 0.45% | 492,815 |
| Sep 18, 2025 | 20.18 | 20.49 | 19.74 | 19.95 | 19.95 | 1.01% | 573,800 |
| Sep 17, 2025 | 19.92 | 20.38 | 19.70 | 19.75 | 19.75 | -1.05% | 643,733 |
| Sep 16, 2025 | 19.60 | 20.49 | 19.30 | 19.96 | 19.96 | 2.89% | 2,839,899 |
| Sep 15, 2025 | 19.20 | 19.50 | 19.10 | 19.40 | 19.40 | 0.94% | 701,941 |
| Sep 12, 2025 | 19.69 | 19.69 | 19.12 | 19.22 | 19.22 | -0.67% | 633,067 |
| Sep 11, 2025 | 19.46 | 19.46 | 19.15 | 19.35 | 19.35 | 0.36% | 878,555 |
| Sep 10, 2025 | 19.15 | 19.32 | 18.95 | 19.28 | 19.28 | 0.73% | 633,056 |
| Sep 9, 2025 | 19.50 | 19.77 | 18.90 | 19.14 | 19.14 | -0.26% | 666,159 |
| Sep 8, 2025 | 19.35 | 20.25 | 19.11 | 19.19 | 19.19 | -0.10% | 1,355,434 |
| Sep 5, 2025 | 19.30 | 19.40 | 18.99 | 19.21 | 19.21 | 1.11% | 880,487 |
| Sep 4, 2025 | 19.28 | 19.51 | 18.96 | 19.00 | 19.00 | -0.31% | 829,895 |
| Sep 3, 2025 | 18.50 | 21.87 | 18.00 | 19.06 | 19.06 | 4.55% | 2,624,772 |
| Sep 2, 2025 | 18.25 | 18.49 | 18.09 | 18.23 | 18.23 | 1.05% | 411,188 |
| Sep 1, 2025 | 18.00 | 18.25 | 17.92 | 18.04 | 18.04 | 0.61% | 258,425 |
| Aug 29, 2025 | 18.20 | 18.20 | 17.80 | 17.93 | 17.93 | -0.33% | 195,442 |
| Aug 28, 2025 | 17.70 | 18.25 | 17.15 | 17.99 | 17.99 | 0.22% | 775,430 |
| Aug 26, 2025 | 18.30 | 18.30 | 17.05 | 17.95 | 17.95 | 0.11% | 629,494 |
| Aug 25, 2025 | 17.82 | 18.30 | 17.51 | 17.93 | 17.93 | 0.62% | 623,290 |
| Aug 22, 2025 | 17.53 | 18.44 | 17.40 | 17.82 | 17.82 | 1.54% | 330,526 |
| Aug 21, 2025 | 17.31 | 17.75 | 17.31 | 17.55 | 17.55 | 0.40% | 523,371 |
| Aug 20, 2025 | 17.65 | 17.65 | 17.37 | 17.48 | 17.48 | 0.46% | 541,323 |
| Aug 19, 2025 | 17.40 | 17.50 | 17.20 | 17.40 | 17.40 | 0.58% | 332,407 |
| Aug 18, 2025 | 16.82 | 17.40 | 16.82 | 17.30 | 17.30 | 2.79% | 1,246,534 |
| Aug 14, 2025 | 17.10 | 17.25 | 16.46 | 16.83 | 16.83 | -1.06% | 339,016 |
| Aug 13, 2025 | 17.18 | 17.18 | 16.96 | 17.01 | 17.01 | 0.47% | 251,977 |
| Aug 12, 2025 | 17.29 | 17.29 | 16.70 | 16.93 | 16.93 | -0.29% | 233,766 |
| Aug 11, 2025 | 17.00 | 17.30 | 16.89 | 16.98 | 16.98 | 0.06% | 263,284 |
| Aug 8, 2025 | 17.12 | 17.12 | 16.94 | 16.97 | 16.97 | -0.24% | 391,704 |
| Aug 7, 2025 | 17.24 | 17.24 | 16.91 | 17.01 | 17.01 | -0.29% | 240,461 |