Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Rhetan TMT Limited (RHETAN.BO)

17.38
-0.85
(-4.66%)
At close: April 25 at 3:40:09 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202518.2018.8017.2517.3817.38804,201
Apr 24, 202518.5519.0017.7518.2318.23878,696
Apr 23, 202519.5019.5118.5018.5518.55761,737
Apr 22, 202519.7520.0819.2019.3919.391,338,854
Apr 21, 202519.2019.9918.8619.6419.641,209,991
Apr 17, 202518.3019.2418.2218.9918.991,335,271
Apr 16, 202517.9019.0417.8018.4718.47813,237
Apr 15, 202518.3719.2317.8017.9017.901,831,975
Apr 11, 202517.5018.5017.4818.0118.01393,611
Apr 9, 202517.3018.0017.2017.2517.25341,126
Apr 8, 202517.8017.9416.7617.4817.48500,114
Apr 7, 202516.0017.2915.8416.6116.61317,232
Apr 4, 202517.4817.8917.4817.6017.60299,975
Apr 3, 202517.5017.9017.5017.6917.69298,996
Apr 2, 202517.9818.0017.5917.6717.67486,906
Apr 1, 202517.8917.8917.8817.8917.89479,775
Mar 28, 202516.9017.0416.8017.0417.04281,323
Mar 27, 202516.9816.9816.2016.2316.23957,997
Mar 26, 202517.3317.6516.5016.5316.53808,800
Mar 25, 202517.0018.1016.9516.9916.99878,177
Mar 24, 202517.8517.8517.1517.2917.29314,497
Mar 21, 202517.6017.8017.0017.2817.28373,724
Mar 20, 202517.4017.4616.8016.9916.99371,774
Mar 19, 202516.5117.1716.4816.6316.63568,328
Mar 18, 202516.2516.6716.2516.5016.50295,980
Mar 17, 202515.6416.0915.6415.8815.88255,319
Mar 13, 202515.5815.8015.1015.3315.33398,795
Mar 12, 202515.8815.9015.0015.0515.05569,706
Mar 11, 202516.1316.1314.9815.3315.33388,070
Mar 10, 202514.7015.3714.6615.3715.37640,896
Mar 7, 202514.6014.6413.9514.6414.64614,045
Mar 6, 202513.9313.9513.9013.9513.95523,343
Mar 5, 202512.9113.2912.7013.2913.29311,948
Mar 4, 202512.1513.3412.1512.6612.66462,250
Mar 3, 202512.8513.6912.6212.7812.78789,258
Feb 28, 202513.2813.2813.2813.2813.2890,803
Feb 27, 202513.9713.9713.9713.9713.97102,139
Feb 25, 202516.2016.2014.7014.7014.70279,162
Feb 24, 202515.4915.6815.0015.4715.47412,362
Feb 21, 202513.5414.9613.5414.9614.961,207,825
Feb 20, 202514.2514.2514.2514.2514.25117,892
Feb 19, 202514.9914.9914.9914.9914.99168,609
Feb 18, 202515.7715.7715.7715.7715.7785,166
Feb 17, 202516.5916.5916.5916.5916.59111,624
Feb 14, 202518.3718.5017.4617.4617.46211,239
Feb 13, 202518.3719.3018.3718.3718.37344,358
Feb 12, 202520.1820.4419.3319.3319.33219,978
Feb 11, 202521.0021.2020.2520.3420.34344,674
Feb 10, 202521.2221.3520.7220.7620.76276,151
Feb 7, 202520.9021.2420.8920.9720.97300,249
Feb 6, 202521.5021.5020.9521.0021.00117,607
Feb 5, 202521.0021.3020.9021.0821.08180,333
Feb 4, 202520.8021.4020.8020.8520.85287,653
Feb 3, 202521.1221.5020.7020.7420.74331,730
Feb 1, 202520.9021.4520.9021.0221.02176,442
Jan 31, 202520.9021.1520.7320.8920.89304,947
Jan 30, 202520.9321.5020.6520.7120.71510,009
Jan 29, 202520.1021.0019.9820.5620.56521,290
Jan 28, 202521.0321.5021.0321.0321.03388,298
Jan 27, 202523.0023.2922.1322.1322.13470,696
Jan 24, 202523.2523.3823.1923.2923.29629,884
Jan 23, 202523.2423.3323.2323.2923.29664,973
Jan 22, 202523.0023.2323.0023.2023.20386,450
Jan 21, 202523.0323.2422.8523.0023.00425,716
Jan 20, 202523.3723.5022.7523.0323.03283,771
Jan 17, 202523.5023.5922.6022.9122.91540,147
Jan 16, 202523.0023.1522.9523.0223.02394,078
Jan 15, 202522.7223.1022.3522.9422.94383,452
Jan 14, 202520.7922.2720.3022.2722.27442,329
Jan 13, 202521.8521.8921.1321.2121.211,246,907
Jan 10, 202523.0023.1022.0022.1222.121,168,276
Jan 9, 202523.0023.7523.0023.0023.00540,887
Jan 8, 202524.0024.0023.1023.4223.42655,374
Jan 7, 202523.1523.9723.1523.7923.79428,357
Jan 6, 202524.5024.6123.0023.4223.421,217,387
Jan 3, 202524.2024.2023.7224.1324.13553,365
Jan 2, 202523.5024.1022.8924.0024.001,531,752
Jan 1, 202522.7523.2522.5223.1423.14313,517
Dec 31, 202423.5323.5522.8023.0623.06322,110
Dec 30, 202423.5023.8523.3523.4823.484,237,869
Dec 27, 202422.7523.7122.1123.2123.219,330,195
Dec 26, 202422.5023.1422.0022.6122.613,909,488
Dec 24, 202423.1323.2522.5322.5822.584,227,633
Dec 23, 202423.2323.4922.5222.9722.9714,190,470
Dec 20, 202422.6523.1922.5123.1623.164,880,237
Dec 19, 202422.5022.7322.3522.5922.594,154,577
Dec 18, 202422.5022.7922.4922.5522.555,629,995
Dec 17, 202422.4822.6522.3922.5022.503,810,925
Dec 16, 202422.3022.8622.1022.3822.386,791,650
Dec 13, 202421.9922.4821.0822.1222.125,598,011
Dec 12, 202422.5022.7021.5521.7021.704,674,182
Dec 11, 202422.3822.6021.2622.2922.298,779,297
Dec 10, 202422.2022.5921.8521.9921.994,207,753
Dec 9, 202421.9522.5421.6022.0022.005,408,739
Dec 6, 202421.7821.9521.2921.5521.557,195,797
Dec 5, 202421.8822.3021.3021.6121.616,730,089
Dec 4, 202421.1922.1020.8221.7021.708,384,561
Dec 3, 202420.7821.9420.6021.0221.026,420,021
Dec 2, 202419.1722.4919.1720.5620.569,916,222
Nov 29, 202419.4019.5718.9019.4519.451,632,447
Nov 28, 202419.3920.0019.1019.3119.311,905,134
Nov 27, 202418.8819.2918.6519.2419.244,042,153
Nov 26, 202418.8819.0718.7018.8818.881,746,562
Nov 25, 202418.9719.2518.5018.8918.892,555,686
Nov 22, 202418.7418.8318.4018.7418.741,644,414
Nov 21, 202418.8019.3018.2018.3618.362,876,183
Nov 19, 202418.6219.0918.0118.8818.882,415,618
Nov 18, 202418.7018.9018.2018.5418.541,773,248
Nov 14, 202418.9019.1718.3618.5218.522,021,674
Nov 13, 202419.0719.3818.5018.7818.783,182,070
Nov 12, 202419.3819.6018.6019.0719.072,952,325
Nov 11, 202419.4019.8519.0219.3819.383,376,531
Nov 8, 202419.4419.6919.0019.3919.394,796,643
Nov 7, 202419.7819.8019.0019.3419.342,897,826
Nov 6, 202419.3019.7418.8119.5719.577,008,776
Nov 4, 202418.8319.3718.4018.5018.502,537,721
Nov 1, 202418.2918.6918.0518.6318.631,738,693
Oct 31, 202418.1318.5817.9918.0518.053,094,253
Oct 29, 202417.2717.5416.5017.0417.042,683,478
Oct 28, 202416.7317.3816.0017.0917.093,117,636
Oct 25, 202417.4217.4216.5016.5516.553,235,510
Oct 24, 202417.4917.7316.7517.2217.222,838,543
Oct 23, 202417.3018.0017.0117.2417.242,186,486
Oct 22, 202418.3518.4417.0017.3117.314,175,924
Oct 21, 202418.5018.8818.0518.1018.103,517,695
Oct 18, 202417.7818.6017.2018.4818.487,488,353
Oct 17, 202418.1418.5517.5017.7617.764,032,652
Oct 16, 202418.1718.7517.7017.9117.913,190,721
Oct 15, 202418.0018.8417.5518.0018.003,923,722
Oct 14, 202418.6518.6517.4417.8217.824,237,300
Oct 11, 202418.2718.9318.0018.4318.436,173,595
Oct 10, 202419.1019.2018.0018.0618.0613,898,010
Oct 9, 202418.4419.0718.0019.0619.066,921,550
Oct 8, 202417.1018.7016.5518.1418.146,323,855
Oct 7, 202418.5018.5017.0217.2617.264,459,184
Oct 4, 202417.8418.6517.6017.9117.918,414,254
Oct 3, 202417.2518.6016.5117.6117.6114,711,810
Oct 1, 202415.5517.5515.0317.3217.3218,175,650
Sep 30, 202415.3816.4915.1015.4515.454,745,124
Sep 27, 202415.4716.0014.9515.1015.105,205,684
Sep 26, 202416.2516.5015.1115.4715.475,220,021
Sep 25, 202416.6916.8915.5615.9815.985,171,273
Sep 24, 202417.2517.9516.3916.4916.497,695,332
Sep 23, 202416.2017.8516.0217.0017.009,739,939
Sep 20, 202416.2017.1015.5516.0216.0210,222,190
Sep 19, 202417.2017.5015.8016.0216.0210,564,530
Sep 18, 202416.2017.8515.7516.9316.9310,528,050
Sep 17, 202416.4916.9015.6416.0216.0212,222,210
Sep 16, 202415.9417.7515.9216.3916.3919,220,850
Sep 13, 202413.2615.6113.2615.5915.5931,433,470
Sep 12, 202413.4513.4512.3013.0113.01370,552
Sep 11, 202413.2913.3012.8113.1813.18276,583
Sep 10, 202413.0313.8412.5312.9812.98324,779
Sep 9, 202413.6513.6913.0113.2613.26328,981
Sep 6, 202413.8513.9013.2013.4313.43370,571
Sep 5, 202413.6914.0013.5013.6013.60273,925
Sep 4, 202413.7213.7213.4013.4513.45241,356
Sep 3, 202413.7513.8913.1013.4613.46386,969
Sep 2, 202413.9913.9913.5213.5713.57476,623
Aug 30, 202413.8014.4413.4014.0514.052,402,030
Aug 29, 202413.9414.1713.5013.6213.62696,660
Aug 28, 202413.6014.5513.3513.9413.945,791,917
Aug 26, 202414.1514.4913.4513.8313.832,838,095
Aug 23, 202413.6014.0013.0513.9113.913,323,495
Aug 22, 202413.4614.0013.1513.4813.481,981,249
Aug 21, 202412.6413.1512.4613.1313.131,694,011
Aug 20, 202411.9812.5011.8012.4612.46831,397
Aug 19, 202411.5512.2011.5011.7611.76477,183
Aug 16, 202412.3012.3011.2011.6211.62526,582
Aug 14, 202412.3012.3012.0112.1412.14175,894
Aug 13, 202412.3012.7412.1512.2012.20317,072
Aug 12, 202412.3812.3812.0112.2412.24285,698
Aug 9, 202412.7512.8412.3212.3712.37280,786
Aug 8, 202412.3812.8812.3612.4812.48205,224
Aug 7, 202412.8512.8512.1712.6312.63277,774
Aug 6, 202412.0012.9012.0012.4612.46437,975
Aug 5, 202412.0012.6111.8011.9811.98454,862
Aug 2, 202412.9012.9512.8012.8712.87223,752
Aug 1, 202413.0113.0212.9012.9812.98296,435
Jul 31, 202412.9313.0012.8012.9312.93321,442
Jul 30, 202413.0313.0712.8112.8512.85856,265
Jul 29, 202413.4513.5012.8813.0713.07590,777
Jul 26, 202413.0013.1612.8213.1413.14976,329
Jul 25, 202412.7312.9512.5312.8212.821,214,996
Jul 24, 202412.2012.5412.2012.4812.48807,084
Jul 23, 202412.4012.5011.5012.1912.19551,921
Jul 22, 202412.9913.1912.1012.3112.311,047,898
Jul 19, 202413.1713.1712.8512.9712.971,307,680
Jul 18, 202413.4113.5013.0513.1013.101,238,793
Jul 16, 202413.2513.3913.0013.1513.151,305,636
Jul 15, 202413.3013.5413.0013.1013.101,169,562
Jul 12, 202413.7313.7312.8613.1813.18781,804
Jul 11, 202414.1014.1013.5113.6413.641,025,631
Jul 10, 202414.3314.4513.8113.9613.961,339,259
Jul 9, 202414.6514.7414.2014.3014.302,841,826
Jul 8, 202414.8014.8014.5014.5914.591,059,525
Jul 5, 202414.5514.6514.1514.5614.561,100,618
Jul 4, 202414.7914.7914.2514.5114.511,159,472
Jul 3, 202414.7915.0014.5514.6814.681,032,258
Jul 2, 202415.2015.2014.5014.6714.671,236,673
Jul 1, 202415.2515.4514.7014.8014.801,480,596
Jun 28, 202415.0015.0014.5314.9514.951,214,465
Jun 27, 202415.0715.0714.7014.8414.841,553,388
Jun 26, 202415.4515.4514.9915.0915.091,101,721
Jun 25, 202415.2515.9614.9715.2215.224,493,289
Jun 24, 202415.1715.1714.3014.9614.961,616,001
Jun 21, 202415.1715.4014.6114.9414.942,210,647
Jun 20, 202413.9515.5013.8614.9714.976,281,413
Jun 19, 202414.4614.4613.7513.8613.861,599,231
Jun 18, 202415.1015.2514.0014.3514.352,370,424
Jun 14, 202414.9615.3014.5014.9714.976,090,350
Jun 13, 202413.5715.2513.4014.7014.707,357,222
Jun 12, 202413.1013.7013.1013.3913.391,805,188
Jun 11, 202413.4413.8013.1013.3513.351,880,694
Jun 10, 202413.8413.8413.0013.3313.331,688,573
Jun 7, 202413.8713.9013.3013.7413.742,281,084
Jun 6, 202413.8514.0013.6913.7713.772,240,645
Jun 5, 202413.5513.8012.8013.6913.691,602,016
Jun 4, 202414.2014.2013.0013.0613.063,143,220
Jun 3, 202413.9514.1913.6713.9713.972,060,558
May 31, 202413.8013.9413.5113.6713.671,965,740
May 30, 202413.8513.9013.5713.6713.671,630,769
May 29, 202413.7613.8513.5013.6813.681,923,973
May 28, 202413.8813.8813.5013.7613.761,762,519
May 27, 202413.9013.9013.5013.7313.733,178,819
May 24, 202413.8913.9913.6213.7213.722,559,359
May 23, 202413.7014.0013.6213.7513.753,144,509
May 22, 202413.7013.7913.5513.6213.622,156,501
May 21, 202413.7613.8013.4513.5413.542,541,267
May 17, 202413.7013.8513.4813.5413.543,162,710
May 16, 202413.7913.9913.0113.4613.462,572,554
May 15, 202413.4013.6813.2513.5413.543,035,006
May 14, 202413.0013.4812.7113.1813.184,399,885
May 13, 202413.2513.4512.7112.8612.862,658,714
May 10, 202412.9713.3012.7512.8912.893,507,439
May 9, 202413.0113.2012.4512.5012.503,437,469
May 8, 202412.8913.2812.1212.7112.714,604,600
May 7, 202412.5913.9412.3012.5712.577,116,454
May 6, 202411.4512.9010.9012.0412.048,965,582
May 3, 20249.5511.079.5510.8510.855,602,500
May 2, 20249.309.409.169.239.23240,000
Apr 30, 20249.509.709.209.289.28397,500
Apr 29, 20249.479.659.249.309.30472,500
Apr 26, 20249.609.608.019.249.24487,500
Apr 25, 20249.909.909.379.409.40390,000

Related Tickers

7AA.SG Aperam SA
27.08
+1.50%
 
SANDUMA.BO The Sandur Manganese & Iron Ores Limited
458.40
-2.96%
 
JTLIND.NS JTL Industries Limited
69.00
-2.93%
 
HITECH.NS Hi-Tech Pipes Limited
94.16
-4.60%
 
SALASAR.NS Salasar Techno Engineering Limited
9.09
-3.50%
 
RAMASTEEL.NS Rama Steel Tubes Limited
10.30
-1.34%
 
JINDALSAW.NS Jindal Saw Limited
256.75
-4.23%
 
NMDC.NS NMDC Limited
64.95
-4.51%
 
TATASTEEL.NS Tata Steel Limited
138.85
-1.89%
 
X United States Steel Corporation
42.68
+0.99%