NSE:RHETAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	15.96	15.96	15.96	15.96	-	-4.94%	532,395
Sep 23, 2026	16.79	16.79	16.79	16.79	16.79	-4.98%	828,372
Sep 22, 2026	17.67	18.80	17.67	17.67	17.67	-5.00%	5,520,962
Sep 21, 2026	18.60	18.60	18.60	18.60	18.60	-4.96%	556,175
Sep 18, 2026	19.57	19.57	19.57	19.57	19.57	-4.95%	614,120
Sep 17, 2026	20.59	20.59	20.59	20.59	20.59	-4.98%	246,581
Sep 16, 2026	21.67	21.67	21.67	21.67	21.67	-5.00%	118,798
Sep 15, 2026	22.81	22.81	22.81	22.81	22.81	-5.00%	246,294
Sep 11, 2026	24.01	24.01	24.01	24.01	24.01	-4.99%	72,250
Sep 10, 2026	25.27	25.27	25.27	25.27	25.27	-5.00%	90,500
Sep 9, 2026	28.51	28.90	26.60	26.60	26.60	-5.00%	55,311,416
Sep 8, 2026	28.01	28.01	28.00	28.00	28.00	4.95%	9,758,911
Sep 7, 2026	26.69	26.69	26.68	26.68	26.68	4.96%	8,256,003
Sep 4, 2026	25.42	25.42	25.41	25.42	25.42	10.00%	5,456,321
Sep 3, 2026	23.12	23.12	23.11	23.11	23.11	9.94%	10,526,861
Sep 2, 2026	21.03	21.03	21.02	21.02	21.02	9.94%	5,392,754
Sep 1, 2026	19.16	19.44	19.11	19.12	19.12	0.05%	10,248,180
Aug 31, 2026	20.27	20.43	19.10	19.11	19.11	-5.91%	14,156,310
Aug 28, 2026	21.34	22.39	20.17	20.31	20.31	-4.33%	22,750,054
Aug 27, 2026	22.24	22.24	21.20	21.23	21.23	-3.24%	13,706,911
Aug 26, 2026	22.20	22.30	21.50	21.94	21.94	0.41%	14,269,491
Aug 25, 2026	22.16	22.25	20.40	21.85	21.85	0.18%	13,603,295
Aug 24, 2026	23.89	23.89	21.81	21.81	21.81	-9.95%	19,810,958
Aug 21, 2026	21.75	24.23	20.61	24.22	24.22	9.94%	38,609,598
Aug 20, 2026	21.87	22.20	21.81	22.03	22.03	1.90%	16,273,107
Aug 19, 2026	21.61	22.08	21.61	21.62	21.62	0.89%	15,822,998
Aug 18, 2026	21.41	21.54	21.41	21.43	21.43	0.70%	7,421,414
Aug 17, 2026	21.25	21.48	21.25	21.28	21.28	1.09%	9,870,037
Aug 14, 2026	20.90	21.55	20.90	21.05	21.05	0.19%	23,892,340
Aug 13, 2026	29.00	29.00	20.98	21.01	21.01	-19.72%	51,601,319
Aug 12, 2026	26.82	27.50	26.00	26.17	26.17	-3.11%	11,996,072
Aug 11, 2026	34.81	34.87	27.01	27.01	27.01	-19.99%	41,881,425
Aug 10, 2026	33.85	33.97	33.75	33.76	33.76	1.20%	11,432,474
Aug 7, 2026	33.46	33.81	33.36	33.36	33.36	1.55%	11,847,052
Aug 6, 2026	32.81	33.39	32.81	32.85	32.85	1.73%	22,355,131
Aug 5, 2026	32.28	33.24	32.25	32.29	32.29	1.67%	14,432,284
Aug 4, 2026	31.75	32.13	31.75	31.76	31.76	2.06%	7,535,787
Aug 3, 2026	31.22	31.50	31.10	31.12	31.12	1.47%	6,489,222
Jul 31, 2026	30.65	31.04	30.65	30.67	30.67	1.35%	7,037,881
Jul 30, 2026	30.30	32.40	30.25	30.26	30.26	1.31%	8,364,960
Jul 29, 2026	30.14	30.37	29.86	29.87	29.87	1.19%	9,032,341
Jul 28, 2026	29.53	30.23	29.51	29.52	29.52	1.62%	11,864,278
Jul 27, 2026	28.50	30.21	28.42	29.05	29.05	2.47%	14,137,548
Jul 24, 2026	28.40	29.18	28.21	28.35	28.35	-0.77%	3,457,900
Jul 23, 2026	28.35	28.89	28.18	28.57	28.57	0.32%	3,608,410
Jul 22, 2026	28.15	28.80	28.15	28.48	28.48	0.78%	2,025,881
Jul 21, 2026	28.48	28.73	28.06	28.26	28.26	-0.77%	3,425,798
Jul 20, 2026	27.86	28.90	27.19	28.48	28.48	1.57%	7,741,971
Jul 17, 2026	31.84	31.84	28.01	28.04	28.04	-9.20%	15,632,169
Jul 16, 2026	33.00	33.01	30.16	30.88	30.88	2.42%	17,955,423