Rhetan TMT Limited (BOM:543590)
India · Delayed Price · Currency is INR 24.07
-0.12 (-0.50%)
At close: Dec 5, 2025
Rhetan TMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 23.55 | 23.75 | 22.60 | 22.74 | 22.74 | -1.43% | 83,485 |
| Nov 7, 2025 | 23.00 | 23.24 | 22.90 | 23.07 | 23.07 | -0.04% | 99,438 |
| Nov 6, 2025 | 23.40 | 23.64 | 23.05 | 23.08 | 23.08 | -0.94% | 41,380 |
| Nov 4, 2025 | 23.74 | 23.89 | 23.24 | 23.30 | 23.30 | -0.72% | 111,198 |
| Nov 3, 2025 | 23.35 | 24.00 | 23.22 | 23.47 | 23.47 | 0.47% | 119,676 |
| Oct 31, 2025 | 23.00 | 23.73 | 22.84 | 23.36 | 23.36 | 2.14% | 79,372 |
| Oct 30, 2025 | 23.49 | 23.49 | 22.80 | 22.87 | 22.87 | -0.17% | 118,984 |
| Oct 29, 2025 | 22.20 | 23.10 | 22.01 | 22.91 | 22.91 | 3.67% | 171,271 |
| Oct 28, 2025 | 22.15 | 22.49 | 22.00 | 22.10 | 22.10 | -0.76% | 54,444 |
| Oct 27, 2025 | 21.99 | 22.80 | 21.96 | 22.27 | 22.27 | 1.14% | 127,650 |
| Oct 24, 2025 | 22.47 | 22.89 | 22.00 | 22.02 | 22.02 | 0.41% | 67,062 |
| Oct 23, 2025 | 22.15 | 22.33 | 21.87 | 21.93 | 21.93 | -0.63% | 100,643 |
| Oct 21, 2025 | 21.80 | 22.97 | 21.80 | 22.07 | 22.07 | 1.99% | 89,795 |
| 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 |