Rhetan TMT Ltd. RHETAN

NSE · India · Non-Energy Minerals

INR 16.64-0.87 (-4.97%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 16.64	-4.97%	INR 16.64	INR 16.64	INR 16.64	234.81K
2026-09-30	INR 17.51	+4.91%	INR 17.52	INR 17.52	INR 17.51	9.86M
2026-09-29	INR 16.69	+4.90%	INR 16.69	INR 16.70	INR 16.69	11.75M
2026-09-28	INR 15.91	+4.88%	INR 14.43	INR 15.92	INR 14.42	66.66M
2026-09-25	INR 15.17	-4.95%	INR 15.17	INR 15.17	INR 15.17	803.13K
2026-09-24	INR 15.96	-4.94%	INR 15.96	INR 15.96	INR 15.96	738.43K
2026-09-23	INR 16.79	-4.98%	INR 16.79	INR 16.79	INR 16.79	828.37K
2026-09-22	INR 17.67	-5.00%	INR 17.67	INR 18.80	INR 17.67	5.52M
2026-09-21	INR 18.60	-4.96%	INR 18.60	INR 18.60	INR 18.60	556.18K
2026-09-18	INR 19.57	-4.95%	INR 19.57	INR 19.57	INR 19.57	614.12K
2026-09-17	INR 20.59	-4.98%	INR 20.59	INR 20.59	INR 20.59	246.58K
2026-09-16	INR 21.67	-5.00%	INR 21.67	INR 21.67	INR 21.67	118.80K
2026-09-15	INR 22.81	-5.00%	INR 22.81	INR 22.81	INR 22.81	246.29K
2026-09-14	INR 24.01	0.00%	INR 24.01	INR 24.01	INR 24.01	0
2026-09-11	INR 24.01	-4.99%	INR 24.01	INR 24.01	INR 24.01	72.25K
2026-09-10	INR 25.27	-5.00%	INR 25.27	INR 25.27	INR 25.27	90.50K
2026-09-09	INR 26.60	-5.00%	INR 28.51	INR 28.90	INR 26.60	55.31M
2026-09-08	INR 28.00	+4.95%	INR 28.01	INR 28.01	INR 28.00	9.76M
2026-09-07	INR 26.68	+4.96%	INR 26.69	INR 26.69	INR 26.68	8.26M
2026-09-04	INR 25.42	+10.00%	INR 25.42	INR 25.42	INR 25.41	5.46M
2026-09-03	INR 23.11	+9.94%	INR 23.12	INR 23.12	INR 23.11	10.53M
2026-09-02	INR 21.02	+9.94%	INR 21.03	INR 21.03	INR 21.02	5.39M
2026-09-01	INR 19.12	+0.05%	INR 19.16	INR 19.44	INR 19.11	10.25M
2026-08-31	INR 19.11	-5.91%	INR 20.27	INR 20.43	INR 19.10	14.16M
2026-08-28	INR 20.31	-4.33%	INR 21.34	INR 22.39	INR 20.17	22.75M
2026-08-27	INR 21.23	-3.24%	INR 22.24	INR 22.24	INR 21.20	13.71M
2026-08-26	INR 21.94	+0.41%	INR 22.20	INR 22.30	INR 21.50	14.27M
2026-08-25	INR 21.85	+0.18%	INR 22.16	INR 22.25	INR 20.40	13.60M
2026-08-24	INR 21.81	-9.95%	INR 23.89	INR 23.89	INR 21.81	19.81M
2026-08-21	INR 24.22	+9.94%	INR 21.75	INR 24.23	INR 20.61	38.61M
2026-08-20	INR 22.03	+1.90%	INR 21.87	INR 22.20	INR 21.81	16.27M
2026-08-19	INR 21.62	+0.89%	INR 21.61	INR 22.08	INR 21.61	15.82M
2026-08-18	INR 21.43	+0.70%	INR 21.41	INR 21.54	INR 21.41	7.42M
2026-08-17	INR 21.28	+1.09%	INR 21.25	INR 21.48	INR 21.25	9.87M
2026-08-14	INR 21.05	+0.19%	INR 20.90	INR 21.55	INR 20.90	23.89M
2026-08-13	INR 21.01	-19.72%	INR 29.00	INR 29.00	INR 20.98	51.60M
2026-08-12	INR 26.17	-3.11%	INR 26.82	INR 27.50	INR 26.00	12.00M
2026-08-11	INR 27.01	-19.99%	INR 34.81	INR 34.87	INR 27.01	41.88M
2026-08-10	INR 33.76	+1.20%	INR 33.85	INR 33.97	INR 33.75	11.43M
2026-08-07	INR 33.36	+1.55%	INR 33.46	INR 33.81	INR 33.36	11.85M
2026-08-06	INR 32.85	+1.73%	INR 32.81	INR 33.39	INR 32.81	22.36M
2026-08-05	INR 32.29	+1.67%	INR 32.28	INR 33.24	INR 32.25	14.43M
2026-08-04	INR 31.76	+2.06%	INR 31.75	INR 32.13	INR 31.75	7.54M
2026-08-03	INR 31.12	+1.47%	INR 31.22	INR 31.50	INR 31.10	6.49M
2026-07-31	INR 30.67	+1.35%	INR 30.65	INR 31.04	INR 30.65	7.04M
2026-07-30	INR 30.26	+1.31%	INR 30.30	INR 32.40	INR 30.25	8.36M
2026-07-29	INR 29.87	+1.19%	INR 30.14	INR 30.37	INR 29.86	9.03M
2026-07-28	INR 29.52	+1.62%	INR 29.53	INR 30.23	INR 29.51	11.86M
2026-07-27	INR 29.05	+2.47%	INR 28.50	INR 30.21	INR 28.42	14.14M
2026-07-24	INR 28.35	-0.77%	INR 28.40	INR 29.18	INR 28.21	3.46M
2026-07-23	INR 28.57	+0.32%	INR 28.35	INR 28.89	INR 28.18	3.61M
2026-07-22	INR 28.48	+0.78%	INR 28.15	INR 28.80	INR 28.15	2.03M
2026-07-21	INR 28.26	-0.77%	INR 28.48	INR 28.73	INR 28.06	3.43M
2026-07-20	INR 28.48	+1.57%	INR 27.86	INR 28.90	INR 27.19	7.74M
2026-07-17	INR 28.04	-9.20%	INR 31.84	INR 31.84	INR 28.01	15.63M
2026-07-16	INR 30.88	+2.42%	INR 33.00	INR 33.01	INR 30.16	17.96M
2026-07-15	INR 30.15	+11.13%	INR 27.50	INR 30.75	INR 27.40	24.83M
2026-07-14	INR 27.13	+2.07%	INR 26.98	INR 27.40	INR 26.50	14.71M
2026-07-13	INR 26.58	-0.37%	INR 27.00	INR 27.06	INR 26.21	2.49M
2026-07-10	INR 26.68	-0.19%	INR 27.00	INR 27.24	INR 26.60	3.97M
2026-07-09	INR 26.73	+0.22%	INR 26.50	INR 27.50	INR 26.45	6.03M
2026-07-08	INR 26.67	-2.16%	INR 27.20	INR 27.30	INR 26.51	1.45M
2026-07-07	INR 27.26	+0.22%	INR 27.50	INR 27.50	INR 26.91	899.73K
2026-07-06	INR 27.20	+0.67%	INR 27.00	INR 27.30	INR 27.00	798.93K
2026-07-03	INR 27.02	+1.58%	INR 26.77	INR 27.50	INR 26.73	1.18M
2026-07-02	INR 26.60	+1.06%	INR 26.50	INR 26.70	INR 26.28	1.76M
2026-07-01	INR 26.32	0.00%	INR 26.70	INR 26.99	INR 26.25	1.14M
2026-06-30	INR 26.32	-0.11%	INR 27.00	INR 27.29	INR 26.11	2.91M
2026-06-29	INR 26.35	-0.75%	INR 26.61	INR 26.79	INR 25.50	2.88M
2026-06-26	INR 26.55	0.00%	INR 26.55	INR 26.55	INR 26.55	0
2026-06-25	INR 26.55	-3.35%	INR 27.75	INR 27.75	INR 26.30	3.62M
2026-06-24	INR 27.47	+1.14%	INR 27.30	INR 27.56	INR 26.54	3.23M
2026-06-23	INR 27.16	-1.74%	INR 27.88	INR 27.88	INR 27.00	2.20M
2026-06-22	INR 27.64	-6.18%	INR 29.70	INR 29.80	INR 27.50	23.40M
2026-06-19	INR 29.46	+4.84%	INR 28.26	INR 30.04	INR 27.76	17.41M
2026-06-18	INR 28.10	-0.71%	INR 28.60	INR 29.10	INR 27.63	16.33M
2026-06-17	INR 28.30	-7.33%	INR 30.49	INR 30.68	INR 28.20	8.13M
2026-06-16	INR 30.54	+3.95%	INR 29.00	INR 30.87	INR 28.28	8.74M
2026-06-15	INR 29.38	-1.94%	INR 31.00	INR 31.34	INR 28.00	21.38M
2026-06-12	INR 29.96	-4.71%	INR 32.00	INR 32.41	INR 29.52	22.41M
2026-06-11	INR 31.44	+1.98%	INR 30.83	INR 31.50	INR 28.84	7.85M
2026-06-10	INR 30.83	+1.28%	INR 30.40	INR 30.97	INR 30.28	3.30M
2026-06-09	INR 30.44	+1.87%	INR 29.70	INR 30.50	INR 29.70	1.18M
2026-06-08	INR 29.88	-2.54%	INR 30.65	INR 30.65	INR 28.63	5.81M
2026-06-05	INR 30.66	-0.97%	INR 30.99	INR 31.31	INR 30.00	4.42M
2026-06-04	INR 30.96	+1.81%	INR 30.25	INR 30.98	INR 30.05	4.24M
2026-06-03	INR 30.41	+0.23%	INR 30.15	INR 30.53	INR 29.96	6.15M
2026-06-02	INR 30.34	-0.43%	INR 30.45	INR 30.45	INR 29.15	5.20M
2026-06-01	INR 30.47	+1.47%	INR 30.03	INR 30.70	INR 29.97	4.95M
2026-05-29	INR 30.03	-1.44%	INR 30.70	INR 30.74	INR 28.90	12.24M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 16.64	-4.97%	INR 16.64	INR 16.64	INR 16.64	234.81K
2026-09-30	INR 17.51	+4.91%	INR 17.52	INR 17.52	INR 17.51	9.86M
2026-09-29	INR 16.69	+4.90%	INR 16.69	INR 16.70	INR 16.69	11.75M
2026-09-28	INR 15.91	+4.88%	INR 14.43	INR 15.92	INR 14.42	66.66M
2026-09-25	INR 15.17	-4.95%	INR 15.17	INR 15.17	INR 15.17	803.13K
2026-09-24	INR 15.96	-4.94%	INR 15.96	INR 15.96	INR 15.96	738.43K
2026-09-23	INR 16.79	-4.98%	INR 16.79	INR 16.79	INR 16.79	828.37K
2026-09-22	INR 17.67	-5.00%	INR 17.67	INR 18.80	INR 17.67	5.52M
2026-09-21	INR 18.60	-4.96%	INR 18.60	INR 18.60	INR 18.60	556.18K
2026-09-18	INR 19.57	-4.95%	INR 19.57	INR 19.57	INR 19.57	614.12K
2026-09-17	INR 20.59	-4.98%	INR 20.59	INR 20.59	INR 20.59	246.58K
2026-09-16	INR 21.67	-5.00%	INR 21.67	INR 21.67	INR 21.67	118.80K
2026-09-15	INR 22.81	-5.00%	INR 22.81	INR 22.81	INR 22.81	246.29K
2026-09-14	INR 24.01	0.00%	INR 24.01	INR 24.01	INR 24.01	0
2026-09-11	INR 24.01	-4.99%	INR 24.01	INR 24.01	INR 24.01	72.25K
2026-09-10	INR 25.27	-5.00%	INR 25.27	INR 25.27	INR 25.27	90.50K
2026-09-09	INR 26.60	-5.00%	INR 28.51	INR 28.90	INR 26.60	55.31M
2026-09-08	INR 28.00	+4.95%	INR 28.01	INR 28.01	INR 28.00	9.76M
2026-09-07	INR 26.68	+4.96%	INR 26.69	INR 26.69	INR 26.68	8.26M
2026-09-04	INR 25.42	+10.00%	INR 25.42	INR 25.42	INR 25.41	5.46M
2026-09-03	INR 23.11	+9.94%	INR 23.12	INR 23.12	INR 23.11	10.53M
2026-09-02	INR 21.02	+9.94%	INR 21.03	INR 21.03	INR 21.02	5.39M
2026-09-01	INR 19.12	+0.05%	INR 19.16	INR 19.44	INR 19.11	10.25M
2026-08-31	INR 19.11	-5.91%	INR 20.27	INR 20.43	INR 19.10	14.16M
2026-08-28	INR 20.31	-4.33%	INR 21.34	INR 22.39	INR 20.17	22.75M
2026-08-27	INR 21.23	-3.24%	INR 22.24	INR 22.24	INR 21.20	13.71M
2026-08-26	INR 21.94	+0.41%	INR 22.20	INR 22.30	INR 21.50	14.27M
2026-08-25	INR 21.85	+0.18%	INR 22.16	INR 22.25	INR 20.40	13.60M
2026-08-24	INR 21.81	-9.95%	INR 23.89	INR 23.89	INR 21.81	19.81M
2026-08-21	INR 24.22	+9.94%	INR 21.75	INR 24.23	INR 20.61	38.61M
2026-08-20	INR 22.03	+1.90%	INR 21.87	INR 22.20	INR 21.81	16.27M
2026-08-19	INR 21.62	+0.89%	INR 21.61	INR 22.08	INR 21.61	15.82M
2026-08-18	INR 21.43	+0.70%	INR 21.41	INR 21.54	INR 21.41	7.42M
2026-08-17	INR 21.28	+1.09%	INR 21.25	INR 21.48	INR 21.25	9.87M
2026-08-14	INR 21.05	+0.19%	INR 20.90	INR 21.55	INR 20.90	23.89M
2026-08-13	INR 21.01	-19.72%	INR 29.00	INR 29.00	INR 20.98	51.60M
2026-08-12	INR 26.17	-3.11%	INR 26.82	INR 27.50	INR 26.00	12.00M
2026-08-11	INR 27.01	-19.99%	INR 34.81	INR 34.87	INR 27.01	41.88M
2026-08-10	INR 33.76	+1.20%	INR 33.85	INR 33.97	INR 33.75	11.43M
2026-08-07	INR 33.36	+1.55%	INR 33.46	INR 33.81	INR 33.36	11.85M
2026-08-06	INR 32.85	+1.73%	INR 32.81	INR 33.39	INR 32.81	22.36M
2026-08-05	INR 32.29	+1.67%	INR 32.28	INR 33.24	INR 32.25	14.43M
2026-08-04	INR 31.76	+2.06%	INR 31.75	INR 32.13	INR 31.75	7.54M
2026-08-03	INR 31.12	+1.47%	INR 31.22	INR 31.50	INR 31.10	6.49M
2026-07-31	INR 30.67	+1.35%	INR 30.65	INR 31.04	INR 30.65	7.04M
2026-07-30	INR 30.26	+1.31%	INR 30.30	INR 32.40	INR 30.25	8.36M
2026-07-29	INR 29.87	+1.19%	INR 30.14	INR 30.37	INR 29.86	9.03M
2026-07-28	INR 29.52	+1.62%	INR 29.53	INR 30.23	INR 29.51	11.86M
2026-07-27	INR 29.05	+2.47%	INR 28.50	INR 30.21	INR 28.42	14.14M
2026-07-24	INR 28.35	-0.77%	INR 28.40	INR 29.18	INR 28.21	3.46M
2026-07-23	INR 28.57	+0.32%	INR 28.35	INR 28.89	INR 28.18	3.61M
2026-07-22	INR 28.48	+0.78%	INR 28.15	INR 28.80	INR 28.15	2.03M
2026-07-21	INR 28.26	-0.77%	INR 28.48	INR 28.73	INR 28.06	3.43M
2026-07-20	INR 28.48	+1.57%	INR 27.86	INR 28.90	INR 27.19	7.74M
2026-07-17	INR 28.04	-9.20%	INR 31.84	INR 31.84	INR 28.01	15.63M
2026-07-16	INR 30.88	+2.42%	INR 33.00	INR 33.01	INR 30.16	17.96M
2026-07-15	INR 30.15	+11.13%	INR 27.50	INR 30.75	INR 27.40	24.83M
2026-07-14	INR 27.13	+2.07%	INR 26.98	INR 27.40	INR 26.50	14.71M
2026-07-13	INR 26.58	-0.37%	INR 27.00	INR 27.06	INR 26.21	2.49M
2026-07-10	INR 26.68	-0.19%	INR 27.00	INR 27.24	INR 26.60	3.97M
2026-07-09	INR 26.73	+0.22%	INR 26.50	INR 27.50	INR 26.45	6.03M
2026-07-08	INR 26.67	-2.16%	INR 27.20	INR 27.30	INR 26.51	1.45M
2026-07-07	INR 27.26	+0.22%	INR 27.50	INR 27.50	INR 26.91	899.73K
2026-07-06	INR 27.20	+0.67%	INR 27.00	INR 27.30	INR 27.00	798.93K
2026-07-03	INR 27.02	+1.58%	INR 26.77	INR 27.50	INR 26.73	1.18M
2026-07-02	INR 26.60	+1.06%	INR 26.50	INR 26.70	INR 26.28	1.76M
2026-07-01	INR 26.32	0.00%	INR 26.70	INR 26.99	INR 26.25	1.14M
2026-06-30	INR 26.32	-0.11%	INR 27.00	INR 27.29	INR 26.11	2.91M
2026-06-29	INR 26.35	-0.75%	INR 26.61	INR 26.79	INR 25.50	2.88M
2026-06-26	INR 26.55	0.00%	INR 26.55	INR 26.55	INR 26.55	0
2026-06-25	INR 26.55	-3.35%	INR 27.75	INR 27.75	INR 26.30	3.62M
2026-06-24	INR 27.47	+1.14%	INR 27.30	INR 27.56	INR 26.54	3.23M
2026-06-23	INR 27.16	-1.74%	INR 27.88	INR 27.88	INR 27.00	2.20M
2026-06-22	INR 27.64	-6.18%	INR 29.70	INR 29.80	INR 27.50	23.40M
2026-06-19	INR 29.46	+4.84%	INR 28.26	INR 30.04	INR 27.76	17.41M
2026-06-18	INR 28.10	-0.71%	INR 28.60	INR 29.10	INR 27.63	16.33M
2026-06-17	INR 28.30	-7.33%	INR 30.49	INR 30.68	INR 28.20	8.13M
2026-06-16	INR 30.54	+3.95%	INR 29.00	INR 30.87	INR 28.28	8.74M
2026-06-15	INR 29.38	-1.94%	INR 31.00	INR 31.34	INR 28.00	21.38M
2026-06-12	INR 29.96	-4.71%	INR 32.00	INR 32.41	INR 29.52	22.41M
2026-06-11	INR 31.44	+1.98%	INR 30.83	INR 31.50	INR 28.84	7.85M
2026-06-10	INR 30.83	+1.28%	INR 30.40	INR 30.97	INR 30.28	3.30M
2026-06-09	INR 30.44	+1.87%	INR 29.70	INR 30.50	INR 29.70	1.18M
2026-06-08	INR 29.88	-2.54%	INR 30.65	INR 30.65	INR 28.63	5.81M
2026-06-05	INR 30.66	-0.97%	INR 30.99	INR 31.31	INR 30.00	4.42M
2026-06-04	INR 30.96	+1.81%	INR 30.25	INR 30.98	INR 30.05	4.24M
2026-06-03	INR 30.41	+0.23%	INR 30.15	INR 30.53	INR 29.96	6.15M
2026-06-02	INR 30.34	-0.43%	INR 30.45	INR 30.45	INR 29.15	5.20M
2026-06-01	INR 30.47	+1.47%	INR 30.03	INR 30.70	INR 29.97	4.95M
2026-05-29	INR 30.03	-1.44%	INR 30.70	INR 30.74	INR 28.90	12.24M