Skip to main content
logo
Rhetan TMT Limited (NSE:RHETAN)
India flag India · Delayed Price · Currency is INR
29.06
+0.58 (2.04%)
May 22, 2026, 3:29 PM IST

NSE:RHETAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202628.8929.2028.5329.0829.082.11%4,136,234
May 21, 202628.3828.6028.0428.4828.481.86%3,535,626
May 20, 202627.7828.0727.0227.9627.962.04%8,374,639
May 19, 202627.5928.8327.2227.4027.401.07%4,747,925
May 18, 202627.2527.7026.0127.1127.111.88%7,963,393
May 15, 202626.3528.4826.3026.6126.610.95%24,064,380
May 14, 202626.7026.9426.2626.3626.36-1.20%992,288
May 13, 202626.2127.0326.2126.6826.681.95%1,566,529
May 12, 202626.7026.9826.0526.1726.17-2.17%1,145,119
May 11, 202627.2027.2026.6026.7526.75-0.19%949,565
May 8, 202626.8827.0026.5026.8026.80-0.04%3,744,579
May 7, 202626.6027.3526.2926.8126.812.64%3,515,534
May 6, 202625.5926.2025.3226.1226.124.27%2,657,677
May 5, 202624.0025.3224.0025.0525.052.87%4,890,906
May 4, 202630.7531.4624.0524.3524.35-17.85%19,645,170
Apr 30, 202629.6530.0028.7929.6429.64-0.20%8,478,821
Apr 29, 202629.5029.8629.3429.7029.700.51%1,042,947
Apr 28, 202629.0130.0029.0029.5529.551.58%2,562,813
Apr 27, 202629.1429.8028.5229.0929.090.90%8,655,304
Apr 24, 202629.0429.4928.0128.8328.830.42%4,598,765
Apr 23, 202626.5028.8025.9528.7128.719.04%7,695,315
Apr 22, 202625.5028.0025.5026.3326.333.34%1,169,516
Apr 21, 202625.4225.8924.9225.4825.480.24%2,705,035
Apr 20, 202625.6025.9425.3525.4225.42-1.09%415,426
Apr 17, 202625.8426.0525.5125.7025.700.35%1,245,485
Apr 16, 202625.5025.7425.3625.6125.610.55%1,026,117
Apr 15, 202625.5025.7225.4125.4725.470.87%373,206
Apr 13, 202625.5526.0525.2525.2525.25-1.02%436,162
Apr 10, 202625.0325.6425.0325.5125.511.96%770,296
Apr 9, 202625.3025.5924.9525.0225.02-1.11%374,402
Apr 8, 202625.1026.0024.9525.3025.303.18%1,289,993
Apr 7, 202625.4925.4924.5024.5224.52-1.29%1,697,396
Apr 6, 202624.8925.0424.3024.8424.841.02%567,640
Apr 2, 202624.9925.1124.4124.5924.59-0.04%640,843
Apr 1, 202624.8524.8524.5124.6024.601.53%442,815
Mar 30, 202624.5024.7524.1824.2324.23-2.02%1,109,951
Mar 27, 202625.1525.1824.7024.7324.73-1.24%452,488
Mar 25, 202625.1025.4924.8025.0425.042.00%2,417,111
Mar 24, 202624.8024.9024.4024.5524.550.74%1,654,366
Mar 23, 202625.0025.0124.1024.3724.37-2.56%3,292,267
Mar 20, 202625.2025.3024.9425.0125.010.68%1,964,167
Mar 19, 202624.6825.1424.4524.8424.840.40%1,400,049
Mar 18, 202625.2525.2524.5024.7424.74-0.36%2,338,491
Mar 17, 202625.4025.4024.7724.8324.83-0.96%3,291,489
Mar 16, 202624.4025.2024.4025.0725.072.24%1,704,669
Mar 13, 202625.0025.1024.4524.5224.52-2.12%3,763,954
Mar 12, 202624.5525.5824.5525.0525.051.13%5,594,379
Mar 11, 202624.9325.4924.7524.7724.77-0.12%2,991,695
Mar 10, 202624.9925.5524.4724.8024.801.06%4,253,150
Mar 9, 202626.0327.0024.4024.5424.54-5.72%1,819,210