NSE:RHETAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	17,955,420
Jul 15, 2026	27.50	30.75	27.40	30.15	30.15	11.13%	24,834,439
Jul 14, 2026	26.98	27.40	26.50	27.13	27.13	2.07%	14,709,917
Jul 13, 2026	27.00	27.06	26.21	26.58	26.58	-0.37%	2,493,347
Jul 10, 2026	27.00	27.24	26.60	26.68	26.68	-0.19%	3,970,230
Jul 9, 2026	26.50	27.50	26.45	26.73	26.73	0.22%	6,034,192
Jul 8, 2026	27.20	27.30	26.51	26.67	26.67	-2.16%	1,451,294
Jul 7, 2026	27.50	27.50	26.91	27.26	27.26	0.22%	899,725
Jul 6, 2026	27.00	27.30	27.00	27.20	27.20	0.67%	798,934
Jul 3, 2026	26.77	27.50	26.73	27.02	27.02	1.58%	1,183,825
Jul 2, 2026	26.50	26.70	26.28	26.60	26.60	1.06%	1,764,697
Jul 1, 2026	26.70	26.99	26.25	26.32	26.32	-	1,139,585
Jun 30, 2026	27.00	27.29	26.11	26.32	26.32	-0.11%	2,908,786
Jun 29, 2026	26.61	26.79	25.50	26.35	26.35	-0.75%	2,878,620
Jun 25, 2026	27.75	27.75	26.30	26.55	26.55	-3.35%	3,617,208
Jun 24, 2026	27.30	27.56	26.54	27.47	27.47	1.14%	3,230,398
Jun 23, 2026	27.88	27.88	27.00	27.16	27.16	-1.74%	2,197,455
Jun 22, 2026	29.70	29.80	27.50	27.64	27.64	-6.18%	23,398,644
Jun 19, 2026	28.26	30.04	27.76	29.46	29.46	4.84%	17,414,650
Jun 18, 2026	28.60	29.10	27.63	28.10	28.10	-0.71%	16,328,720
Jun 17, 2026	30.49	30.68	28.20	28.30	28.30	-7.33%	8,132,565
Jun 16, 2026	29.00	30.87	28.28	30.54	30.54	3.95%	8,743,145
Jun 15, 2026	31.00	31.34	28.00	29.38	29.38	-1.94%	21,377,320
Jun 12, 2026	32.00	32.41	29.52	29.96	29.96	-4.71%	22,408,234
Jun 11, 2026	30.83	31.50	28.84	31.44	31.44	1.98%	7,851,052
Jun 10, 2026	30.40	30.97	30.28	30.83	30.83	1.28%	3,295,952
Jun 9, 2026	29.70	30.50	29.70	30.44	30.44	1.87%	1,182,114
Jun 8, 2026	30.65	30.65	28.63	29.88	29.88	-2.54%	5,814,231
Jun 5, 2026	30.99	31.31	30.00	30.66	30.66	-0.97%	4,416,547
Jun 4, 2026	30.25	30.98	30.05	30.96	30.96	1.81%	4,241,743
Jun 3, 2026	30.15	30.53	29.96	30.41	30.41	0.23%	6,152,770
Jun 2, 2026	30.45	30.45	29.15	30.34	30.34	-0.43%	5,202,137
Jun 1, 2026	30.03	30.70	29.97	30.47	30.47	1.47%	4,951,827
May 29, 2026	30.70	30.74	28.90	30.03	30.03	-1.44%	12,239,730
May 27, 2026	29.90	30.52	29.69	30.47	30.47	1.70%	8,485,491
May 26, 2026	29.67	31.00	29.37	29.96	29.96	1.42%	3,990,596
May 25, 2026	29.20	29.60	29.08	29.54	29.54	1.58%	4,657,189
May 22, 2026	28.89	29.20	28.53	29.08	29.08	2.11%	4,136,234
May 21, 2026	28.38	28.60	28.04	28.48	28.48	1.86%	3,535,626
May 20, 2026	27.78	28.07	27.02	27.96	27.96	2.04%	8,374,639
May 19, 2026	27.59	28.83	27.22	27.40	27.40	1.07%	4,747,925
May 18, 2026	27.25	27.70	26.01	27.11	27.11	1.88%	7,963,393
May 15, 2026	26.35	28.48	26.30	26.61	26.61	0.95%	24,064,380
May 14, 2026	26.70	26.94	26.26	26.36	26.36	-1.20%	992,288
May 13, 2026	26.21	27.03	26.21	26.68	26.68	1.95%	1,566,529
May 12, 2026	26.70	26.98	26.05	26.17	26.17	-2.17%	1,145,119
May 11, 2026	27.20	27.20	26.60	26.75	26.75	-0.19%	949,565
May 8, 2026	26.88	27.00	26.50	26.80	26.80	-0.04%	3,744,579