Rhetan TMT Limited (BOM:543590)
India · Delayed Price · Currency is INR 19.40
+0.18 (0.94%)
At close: Sep 15, 2025
Rhetan TMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 17.24 | 17.24 | 16.90 | 17.06 | 17.06 | 0.29% | 1,287,629 |
| Aug 5, 2025 | 17.33 | 17.33 | 17.00 | 17.01 | 17.01 | 0.06% | 1,328,190 |
| Aug 4, 2025 | 17.24 | 17.38 | 16.85 | 17.00 | 17.00 | 0.53% | 434,328 |
| Aug 1, 2025 | 17.35 | 17.39 | 16.75 | 16.91 | 16.91 | -1.74% | 295,677 |
| Jul 31, 2025 | 16.55 | 19.80 | 16.55 | 17.21 | 17.21 | 2.68% | 1,135,251 |
| Jul 30, 2025 | 16.75 | 17.20 | 14.52 | 16.76 | 16.76 | -0.12% | 1,443,463 |
| Jul 29, 2025 | 17.00 | 17.20 | 16.50 | 16.78 | 16.78 | -1.29% | 377,288 |
| Jul 28, 2025 | 17.10 | 17.13 | 17.00 | 17.00 | 17.00 | -0.06% | 274,855 |
| Jul 25, 2025 | 17.09 | 17.13 | 17.00 | 17.01 | 17.01 | -0.12% | 224,369 |
| Jul 24, 2025 | 17.28 | 17.28 | 17.00 | 17.03 | 17.03 | -0.12% | 185,847 |
| Jul 23, 2025 | 17.33 | 17.33 | 16.98 | 17.05 | 17.05 | -0.18% | 374,028 |
| Jul 22, 2025 | 17.14 | 17.15 | 16.98 | 17.08 | 17.08 | -0.06% | 236,133 |
| Jul 21, 2025 | 17.79 | 17.79 | 17.00 | 17.09 | 17.09 | -1.95% | 493,136 |
| Jul 18, 2025 | 17.58 | 17.58 | 16.85 | 17.43 | 17.43 | -0.11% | 388,105 |
| Jul 17, 2025 | 16.96 | 17.50 | 16.96 | 17.45 | 17.45 | 2.35% | 1,036,608 |
| Jul 16, 2025 | 17.10 | 17.35 | 16.78 | 17.05 | 17.05 | 0.95% | 502,744 |
| Jul 15, 2025 | 17.05 | 17.30 | 16.78 | 16.89 | 16.89 | 0.06% | 738,479 |
| Jul 14, 2025 | 16.90 | 17.00 | 16.22 | 16.88 | 16.88 | 1.38% | 955,671 |
| Jul 11, 2025 | 17.50 | 18.20 | 16.39 | 16.65 | 16.65 | -5.02% | 1,743,924 |
| Jul 10, 2025 | 17.69 | 18.48 | 17.25 | 17.53 | 17.53 | 0.75% | 1,140,274 |
| Jul 9, 2025 | 19.00 | 19.38 | 16.65 | 17.40 | 17.40 | -8.23% | 2,353,857 |
| Jul 8, 2025 | 18.98 | 19.50 | 18.95 | 18.96 | 18.96 | -0.11% | 518,067 |
| Jul 7, 2025 | 19.25 | 19.33 | 18.50 | 18.98 | 18.98 | -0.21% | 276,551 |
| Jul 4, 2025 | 19.40 | 19.40 | 18.92 | 19.02 | 19.02 | 0.26% | 381,976 |