Rhetan TMT Limited (NSE:RHETAN)
India · Delayed Price · Currency is INR 25.79
+0.24 (0.94%)
Feb 19, 2026, 2:00 PM IST
Rhetan TMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 26.13 | 26.13 | 25.35 | 25.80 | - | 0.16% | 5,718,620 |
| Feb 17, 2026 | 26.49 | 26.49 | 25.45 | 25.76 | 25.76 | -1.57% | 3,622,798 |
| Feb 16, 2026 | 26.80 | 26.80 | 25.41 | 26.17 | 26.17 | 0.50% | 13,946,450 |
| Feb 13, 2026 | 26.20 | 26.64 | 25.68 | 26.04 | 26.04 | -0.08% | 15,697,230 |
| Feb 12, 2026 | 26.69 | 26.84 | 25.70 | 26.06 | 26.06 | -0.72% | 6,735,428 |
| Feb 11, 2026 | 25.51 | 26.55 | 25.42 | 26.25 | 26.25 | 2.90% | 8,061,738 |
| Feb 10, 2026 | 25.51 | 25.83 | 25.44 | 25.51 | 25.51 | -0.27% | 374,074 |
| Feb 9, 2026 | 26.00 | 26.35 | 25.50 | 25.58 | 25.58 | -0.62% | 496,717 |
| Feb 6, 2026 | 26.27 | 26.44 | 25.41 | 25.74 | 25.74 | -1.08% | 698,304 |
| Feb 5, 2026 | 25.50 | 26.20 | 25.00 | 26.02 | 26.02 | 1.76% | 4,215,751 |
| Feb 4, 2026 | 25.99 | 25.99 | 25.41 | 25.57 | 25.57 | 0.83% | 678,360 |
| Feb 3, 2026 | 25.99 | 26.70 | 25.25 | 25.36 | 25.36 | -1.28% | 5,927,198 |
| Feb 2, 2026 | 26.00 | 26.43 | 25.30 | 25.69 | 25.69 | 0.75% | 507,217 |
| Feb 1, 2026 | 26.09 | 26.51 | 25.20 | 25.50 | 25.50 | -1.85% | 330,919 |
| Jan 30, 2026 | 25.90 | 26.39 | 25.65 | 25.98 | 25.98 | - | 360,041 |
| Jan 29, 2026 | 26.46 | 26.56 | 25.75 | 25.98 | 25.98 | -2.26% | 1,386,376 |
| Jan 28, 2026 | 27.00 | 27.00 | 25.56 | 26.58 | 26.58 | 1.57% | 5,336,495 |
| Jan 27, 2026 | 27.00 | 27.50 | 25.10 | 26.17 | 26.17 | -0.76% | 9,346,758 |
| Jan 23, 2026 | 27.30 | 27.69 | 26.26 | 26.37 | 26.37 | -2.15% | 3,948,745 |
| Jan 22, 2026 | 26.70 | 27.50 | 26.45 | 26.95 | 26.95 | 0.75% | 6,603,569 |
| Jan 21, 2026 | 27.00 | 27.05 | 26.45 | 26.75 | 26.75 | 0.87% | 4,820,461 |
| Jan 20, 2026 | 26.58 | 26.87 | 26.35 | 26.52 | 26.52 | 0.99% | 1,576,564 |
| Jan 19, 2026 | 25.99 | 26.69 | 25.75 | 26.26 | 26.26 | 1.78% | 7,852,627 |
| Jan 16, 2026 | 26.06 | 27.50 | 25.72 | 25.80 | 25.80 | -2.71% | 8,378,685 |
| Jan 14, 2026 | 25.60 | 27.37 | 25.27 | 26.52 | 26.52 | 3.35% | 3,435,041 |
| Jan 13, 2026 | 24.70 | 25.77 | 24.70 | 25.66 | 25.66 | 3.89% | 818,394 |
| Jan 12, 2026 | 25.10 | 25.26 | 24.54 | 24.70 | 24.70 | -2.26% | 1,481,748 |
| Jan 9, 2026 | 24.80 | 25.40 | 24.54 | 25.27 | 25.27 | 1.90% | 1,115,540 |
| Jan 8, 2026 | 25.00 | 25.20 | 24.69 | 24.80 | 24.80 | -0.64% | 300,397 |
| Jan 7, 2026 | 25.29 | 25.29 | 24.70 | 24.96 | 24.96 | -0.36% | 919,672 |
| Jan 6, 2026 | 25.02 | 25.35 | 24.85 | 25.05 | 25.05 | -0.24% | 913,148 |
| Jan 5, 2026 | 25.84 | 26.15 | 24.95 | 25.11 | 25.11 | -1.76% | 465,956 |
| Jan 2, 2026 | 24.75 | 25.85 | 24.60 | 25.56 | 25.56 | 3.82% | 1,995,297 |
| Jan 1, 2026 | 24.30 | 24.65 | 24.00 | 24.62 | 24.62 | 1.23% | 652,863 |
| Dec 31, 2025 | 24.20 | 24.52 | 24.00 | 24.32 | 24.32 | 0.50% | 619,637 |
| Dec 30, 2025 | 24.28 | 24.50 | 24.13 | 24.20 | 24.20 | -0.33% | 1,603,387 |
| Dec 29, 2025 | 24.30 | 24.48 | 24.00 | 24.28 | 24.28 | -0.16% | 954,746 |
| Dec 26, 2025 | 24.40 | 24.70 | 24.12 | 24.32 | 24.32 | -0.37% | 652,263 |
| Dec 24, 2025 | 24.35 | 24.84 | 24.25 | 24.41 | 24.41 | 0.04% | 1,981,673 |
| Dec 23, 2025 | 24.40 | 24.89 | 24.25 | 24.40 | 24.40 | -0.08% | 695,937 |
| Dec 22, 2025 | 24.46 | 24.75 | 24.30 | 24.42 | 24.42 | -0.12% | 1,803,386 |
| Dec 19, 2025 | 24.57 | 24.89 | 24.40 | 24.45 | 24.45 | -0.04% | 518,773 |
| Dec 18, 2025 | 24.44 | 24.62 | 24.40 | 24.46 | 24.46 | 0.04% | 329,380 |
| Dec 17, 2025 | 24.60 | 24.75 | 24.40 | 24.45 | 24.45 | -0.77% | 465,223 |
| Dec 16, 2025 | 24.60 | 24.79 | 24.42 | 24.64 | 24.64 | 0.12% | 495,858 |
| Dec 15, 2025 | 24.70 | 25.03 | 24.53 | 24.61 | 24.61 | -0.69% | 197,849 |
| Dec 12, 2025 | 24.99 | 25.00 | 24.69 | 24.78 | 24.78 | -0.12% | 810,722 |
| Dec 11, 2025 | 24.53 | 25.35 | 24.38 | 24.81 | 24.81 | 1.56% | 3,133,518 |
| Dec 10, 2025 | 23.96 | 24.75 | 23.96 | 24.43 | 24.43 | 1.83% | 1,531,536 |
| Dec 9, 2025 | 23.48 | 24.39 | 23.48 | 23.99 | 23.99 | 1.87% | 3,724,890 |