RHETAN Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 24.45 | 24.57 | 24.89 | 24.40 | 518773 | -0.04% |
| 18 Dec 2025 | 24.46 | 24.44 | 24.62 | 24.40 | 329380 | 0.04% |
| 17 Dec 2025 | 24.45 | 24.60 | 24.75 | 24.40 | 465223 | -0.77% |
| 16 Dec 2025 | 24.64 | 24.60 | 24.79 | 24.42 | 495858 | 0.12% |
| 15 Dec 2025 | 24.61 | 24.70 | 25.03 | 24.53 | 197849 | -0.69% |
| 12 Dec 2025 | 24.78 | 24.99 | 25.00 | 24.69 | 810722 | -0.12% |
| 11 Dec 2025 | 24.81 | 24.53 | 25.35 | 24.38 | 3133518 | 1.56% |
| 10 Dec 2025 | 24.43 | 23.96 | 24.75 | 23.96 | 1531536 | 1.83% |
| 09 Dec 2025 | 23.99 | 23.48 | 24.39 | 23.48 | 3724890 | 1.87% |
| 08 Dec 2025 | 23.55 | 24.01 | 25.09 | 23.50 | 1190010 | -1.92% |
| 05 Dec 2025 | 24.01 | 24.25 | 24.70 | 23.94 | 6590654 | -0.74% |
| 04 Dec 2025 | 24.19 | 23.39 | 24.30 | 23.39 | 4487197 | 3.42% |
| 03 Dec 2025 | 23.39 | 23.24 | 23.87 | 23.06 | 2334163 | 0.78% |
| 02 Dec 2025 | 23.21 | 23.14 | 24.25 | 23.00 | 9367408 | 0.30% |
| 01 Dec 2025 | 23.14 | 22.60 | 23.16 | 22.58 | 1697056 | 2.34% |
| 28 Nov 2025 | 22.61 | 23.10 | 23.10 | 22.55 | 600487 | -0.66% |
| 27 Nov 2025 | 22.76 | 23.27 | 23.28 | 22.00 | 4352259 | -1.39% |
| 26 Nov 2025 | 23.08 | 22.65 | 23.17 | 22.36 | 3889559 | 2.76% |
| 25 Nov 2025 | 22.46 | 23.01 | 23.40 | 22.23 | 2862590 | -2.39% |
| 24 Nov 2025 | 23.01 | 23.01 | 23.44 | 22.90 | 1239751 | 0.17% |
| 21 Nov 2025 | 22.97 | 23.00 | 23.79 | 22.93 | 1900597 | -0.35% |
| 20 Nov 2025 | 23.05 | 23.32 | 23.70 | 22.80 | 3334201 | -0.17% |
| 19 Nov 2025 | 23.09 | 22.75 | 23.69 | 22.70 | 5038128 | 1.36% |
| 18 Nov 2025 | 22.78 | 24.95 | 25.30 | 22.50 | 6791850 | -9.06% |
| 17 Nov 2025 | 25.05 | 24.75 | 25.25 | 23.93 | 10004524 | 0.97% |
| 14 Nov 2025 | 24.81 | 23.25 | 24.86 | 23.25 | 7781268 | 4.16% |
| 13 Nov 2025 | 23.82 | 23.49 | 23.94 | 23.00 | 4483776 | 2.67% |
| 12 Nov 2025 | 23.20 | 22.00 | 23.50 | 22.00 | 5930926 | 6.47% |
| 11 Nov 2025 | 21.79 | 23.50 | 24.95 | 21.01 | 24360032 | -4.01% |
| 10 Nov 2025 | 22.70 | 23.11 | 23.75 | 22.55 | 825503 | -1.77% |
| 07 Nov 2025 | 23.11 | 23.00 | 23.24 | 22.85 | 468769 | 0.26% |
| 06 Nov 2025 | 23.05 | 23.33 | 23.68 | 23.00 | 693983 | -1.16% |
| 04 Nov 2025 | 23.32 | 23.70 | 23.93 | 23.20 | 558582 | -0.60% |
| 03 Nov 2025 | 23.46 | 23.30 | 23.98 | 23.20 | 916828 | 0.64% |
| 31 Oct 2025 | 23.31 | 22.99 | 23.70 | 22.81 | 744907 | 2.10% |
| 30 Oct 2025 | 22.83 | 23.12 | 23.43 | 22.70 | 2870388 | -0.48% |
| 29 Oct 2025 | 22.94 | 22.15 | 23.15 | 22.02 | 1365773 | 3.75% |
| 28 Oct 2025 | 22.11 | 22.15 | 22.48 | 22.00 | 417400 | -0.63% |
| 27 Oct 2025 | 22.25 | 21.96 | 22.89 | 21.96 | 1318794 | 1.04% |
| 24 Oct 2025 | 22.02 | 21.97 | 22.34 | 21.97 | 416523 | 0.23% |
| 23 Oct 2025 | 21.97 | 22.05 | 22.38 | 21.80 | 806038 | -0.68% |
| 21 Oct 2025 | 22.12 | 21.76 | 23.00 | 21.76 | 629992 | 2.22% |
| 20 Oct 2025 | 21.64 | 21.76 | 22.24 | 21.40 | 419662 | -0.96% |
| 17 Oct 2025 | 21.85 | 22.00 | 22.12 | 21.80 | 350865 | -1.00% |
| 16 Oct 2025 | 22.07 | 22.00 | 22.74 | 21.80 | 973170 | 0.68% |
| 15 Oct 2025 | 21.92 | 21.76 | 22.25 | 21.70 | 415673 | 0.18% |
| 14 Oct 2025 | 21.88 | 22.00 | 22.55 | 21.74 | 685761 | -1.08% |
| 13 Oct 2025 | 22.12 | 21.65 | 22.50 | 21.60 | 765036 | 1.10% |
| 10 Oct 2025 | 21.88 | 21.47 | 22.39 | 21.41 | 956218 | 2.05% |
| 09 Oct 2025 | 21.44 | 21.89 | 21.89 | 21.25 | 2227788 | -0.09% |
| 08 Oct 2025 | 21.46 | 21.95 | 21.95 | 21.35 | 562410 | -0.69% |
| 07 Oct 2025 | 21.61 | 22.00 | 22.12 | 21.50 | 421081 | -2.00% |
| 06 Oct 2025 | 22.05 | 21.74 | 22.30 | 21.50 | 708657 | 1.43% |
| 03 Oct 2025 | 21.74 | 22.25 | 22.40 | 21.70 | 556863 | -1.63% |
| 01 Oct 2025 | 22.10 | 21.40 | 22.25 | 21.40 | 861885 | 2.65% |
| 30 Sep 2025 | 21.53 | 21.39 | 22.00 | 21.18 | 1398277 | 0.61% |
| 29 Sep 2025 | 21.40 | 22.10 | 22.25 | 21.25 | 1481639 | 0.52% |
