Rhetan TMT

RHET
🏛️ india →
21.39
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.99 10.39 9.70 10.00 1.9M
2023-12-28 9.69 9.69 9.63 9.69 0.1M
2023-12-27 9.50 9.90 9.50 9.67 1.0M
2023-12-26 10.24 10.24 9.72 9.97 0.1M
2023-12-22 10.09 10.17 9.71 10.16 0.2M
2023-12-21 9.75 10.09 9.02 10.01 0.7M
2023-12-20 10.25 10.46 9.75 9.83 0.4M
2023-12-19 10.70 10.70 10.11 10.39 0.2M
2023-12-18 10.12 10.57 9.95 10.18 0.5M
2023-12-15 10.59 10.70 10.07 10.47 0.1M
2023-12-14 10.70 10.77 10.40 10.53 0.3M
2023-12-13 10.77 11.00 10.36 10.70 0.9M
2023-12-12 10.97 11.09 10.40 10.51 0.3M
2023-12-11 11.25 11.25 10.15 10.96 0.4M
2023-12-08 11.47 11.47 10.60 10.68 0.6M
2023-12-07 11.60 11.99 10.76 11.25 2.9M
2023-12-06 11.89 12.20 11.00 11.57 2.3M
2023-12-05 9.80 11.47 9.80 11.44 3.3M
2023-12-04 9.90 9.90 9.02 9.56 1.1M
2023-12-01 8.20 8.80 8.15 8.77 0.4M
2023-11-30 8.34 8.34 7.98 7.99 0.2M
2023-11-29 8.88 8.88 7.93 7.98 0.2M
2023-11-28 7.85 7.85 7.85 7.85 0.0M
2023-11-24 8.00 8.00 7.80 7.80 0.1M
2023-11-23 8.27 8.27 7.94 8.00 0.1M
2023-11-22 8.00 8.25 8.00 8.15 0.1M
2023-11-21 8.10 8.10 7.89 7.92 0.0M
2023-11-20 8.29 8.29 7.64 8.10 0.1M
2023-11-17 8.30 8.30 7.87 7.87 0.1M
2023-11-16 8.00 8.20 7.75 7.80 0.1M
2023-11-15 8.03 8.30 8.02 8.03 0.1M
2023-11-13 8.41 8.52 8.14 8.14 0.1M
2023-11-12 8.28 8.60 8.28 8.60 0.0M
2023-11-10 8.30 8.30 7.83 8.10 0.1M
2023-11-09 8.05 8.05 7.65 7.84 0.3M
2023-11-08 8.90 8.90 8.05 8.11 0.2M
2023-11-07 9.03 9.03 8.90 8.90 0.2M
2023-11-06 8.40 8.63 8.40 8.63 0.1M
2023-11-03 8.02 8.25 8.02 8.21 0.1M
2023-11-02 7.90 8.02 7.90 8.02 0.1M
2023-11-01 8.40 8.40 7.75 7.80 0.1M
2023-10-31 8.10 8.29 8.10 8.29 0.0M
2023-10-30 8.10 8.49 8.10 8.12 0.1M
2023-10-27 8.30 8.50 8.30 8.50 0.1M
2023-10-26 7.75 8.30 7.75 8.25 0.0M
2023-10-25 8.50 8.50 8.10 8.10 0.1M
2023-10-23 8.56 8.85 8.10 8.50 0.1M
2023-10-20 9.00 9.00 8.99 8.99 0.0M
2023-10-19 8.95 8.95 8.56 8.90 0.0M
2023-10-18 9.20 9.20 8.90 9.00 0.0M
2023-10-17 8.99 9.00 8.85 8.95 0.2M
2023-10-16 8.74 9.19 8.74 8.84 0.0M
2023-10-13 9.00 9.00 8.90 8.92 0.1M
2023-10-12 9.25 9.25 9.25 9.25 0.0M
2023-10-11 9.00 9.00 8.95 8.95 0.0M
2023-10-10 9.25 9.25 9.10 9.10 0.0M
2023-10-09 9.40 9.40 8.75 9.00 0.1M
2023-10-06 9.23 10.00 9.00 9.38 0.5M
2023-10-05 9.10 9.10 8.75 8.76 0.1M
2023-10-04 9.24 9.30 9.00 9.13 0.1M
2023-10-03 9.78 9.78 9.03 9.50 0.1M
2023-09-29 9.13 9.65 9.13 9.65 0.0M
2023-09-28 9.10 10.40 8.20 9.65 0.3M
2023-09-27 9.10 9.10 9.10 9.10 0.0M
2023-09-26 9.65 9.65 9.65 9.65 0.0M
2023-09-25 9.30 9.55 9.30 9.50 0.1M
2023-09-22 9.30 9.30 9.30 9.30 0.0M
2023-09-21 9.65 9.65 9.21 9.30 0.0M
2023-09-20 9.80 9.80 9.69 9.70 0.1M
2023-09-18 9.40 9.90 9.40 9.52 0.1M
2023-09-15 9.10 9.13 9.00 9.13 0.0M
2023-09-13 9.25 9.45 9.05 9.13 0.1M
2023-09-12 9.90 9.90 9.30 9.30 0.1M
2023-09-11 9.35 9.85 9.02 9.40 0.1M
2023-09-08 9.60 9.85 9.20 9.25 0.1M
2023-09-07 9.89 10.04 9.80 9.93 0.1M
2023-09-06 9.60 10.07 9.49 9.54 0.1M
2023-09-05 9.85 10.10 9.85 9.86 0.1M
2023-09-04 10.08 10.08 9.51 9.85 0.1M
2023-09-01 10.00 10.12 9.54 10.12 0.1M
2023-08-31 9.87 10.26 9.62 9.84 0.1M
2023-08-30 10.00 10.00 9.50 9.64 0.1M
2023-08-29 10.10 11.00 9.65 10.00 0.3M
2023-08-28 9.08 10.10 8.83 9.58 0.2M
2023-08-25 9.33 9.40 9.00 9.10 0.2M
2023-08-24 9.10 9.39 8.86 9.28 0.1M
2023-08-23 9.30 9.49 8.04 9.10 0.2M
2023-08-22 8.45 9.25 8.40 8.86 0.4M
2023-08-21 7.35 9.00 7.30 7.87 0.4M
2023-08-18 8.40 8.40 7.70 7.96 0.1M
2023-08-17 8.55 8.55 8.00 8.40 0.1M
2023-08-16 8.45 8.99 8.45 8.55 0.1M
2023-08-14 8.56 9.90 8.28 9.15 0.3M
2023-08-11 8.50 8.90 8.30 8.90 0.1M
2023-08-10 9.24 9.24 8.33 8.89 0.1M
2023-08-09 9.01 9.25 8.70 8.80 0.2M
2023-08-08 9.49 9.49 9.03 9.07 0.0M
2023-08-07 9.00 9.79 8.70 9.37 0.4M
2023-08-04 9.44 9.44 9.35 9.36 0.0M
2023-08-03 9.11 9.29 9.10 9.27 0.0M
2023-08-02 9.94 9.94 9.20 9.20 0.1M
2023-08-01 9.25 9.79 9.25 9.40 0.1M
2023-07-31 9.40 9.40 9.25 9.25 0.0M
2023-07-28 9.30 9.30 9.29 9.29 0.0M
2023-07-27 9.47 9.48 9.25 9.40 0.0M
2023-07-26 9.35 9.50 9.25 9.50 0.1M
2023-07-25 9.49 9.52 9.49 9.52 0.0M
2023-07-24 9.35 9.59 9.15 9.30 0.1M
2023-07-21 9.80 9.80 9.55 9.68 0.0M
2023-07-20 9.88 9.88 9.55 9.56 0.0M
2023-07-19 9.51 9.94 9.51 9.74 0.1M
2023-07-18 10.00 10.15 9.50 9.52 0.1M
2023-07-17 9.83 10.05 9.82 9.82 0.0M
2023-07-14 9.90 10.25 9.64 9.82 0.1M
2023-07-13 10.50 10.50 9.64 10.16 1.2M
2023-07-12 10.00 10.24 9.91 10.20 0.4M
2023-07-11 9.20 9.94 9.18 9.79 0.1M
2023-07-10 9.56 9.75 8.91 9.08 0.3M
2023-07-07 9.99 9.99 9.89 9.90 0.0M
2023-07-06 9.14 10.00 9.14 10.00 0.2M
2023-07-05 9.57 9.80 9.05 9.80 0.1M
2023-07-04 10.04 10.08 9.58 10.04 0.1M
2023-07-03 9.59 10.34 9.59 10.23 0.3M
2023-06-30 10.00 10.30 10.00 10.00 0.0M
2023-06-28 9.60 10.35 9.60 10.34 0.0M
2023-06-27 10.00 10.00 10.00 10.00 0.0M
2023-06-26 10.00 10.61 9.51 9.51 0.1M
2023-06-23 9.90 9.90 9.50 9.65 0.2M
2023-06-22 10.18 10.18 10.18 10.18 0.0M
2023-06-21 10.50 10.55 10.02 10.30 1.2M
2023-06-20 10.59 10.60 10.33 10.50 0.1M
2023-06-19 10.95 11.00 10.25 10.35 2.4M
2023-06-16 10.89 11.00 10.30 10.50 1.2M
2023-06-15 10.25 10.90 10.25 10.89 0.1M
2023-06-14 10.25 10.85 10.25 10.25 0.1M
2023-06-13 10.50 10.89 10.40 10.45 0.0M
2023-06-12 11.00 11.00 10.50 10.50 0.1M
2023-06-09 10.90 11.13 10.45 10.70 0.1M
2023-06-08 10.00 10.70 10.00 10.40 0.2M
2023-06-07 9.77 9.98 9.31 9.98 0.1M
2023-06-06 10.30 10.30 9.77 9.77 0.1M
2023-06-05 10.28 10.28 10.28 10.28 0.0M
2023-06-02 10.10 10.28 9.60 10.28 0.0M
2023-06-01 10.71 10.71 10.10 10.10 0.1M
2023-05-31 9.97 10.25 9.40 10.20 0.2M
2023-05-30 9.83 9.83 9.77 9.77 0.1M
2023-05-29 10.65 10.65 10.28 10.28 0.1M
2023-05-26 11.68 11.68 10.63 10.82 0.1M
2023-05-25 11.13 11.13 10.90 11.13 0.2M
2023-05-24 10.57 10.60 9.96 10.60 0.2M
2023-05-23 10.35 10.35 10.35 10.35 0.0M
2023-05-22 10.19 10.35 9.90 10.24 0.1M
2023-05-19 10.19 10.30 10.19 10.25 0.0M
2023-05-18 9.93 10.50 9.93 10.22 0.2M
2023-05-17 10.45 10.45 10.45 10.45 0.1M
2023-05-16 12.14 12.14 11.00 11.00 0.1M
2023-05-15 11.56 12.50 11.50 11.57 0.0M
2023-05-12 12.50 13.00 12.10 12.10 0.0M
2023-05-11 13.22 13.22 12.50 12.50 0.1M
2023-05-10 13.17 13.25 12.73 13.15 0.1M
2023-05-09 12.82 12.82 12.63 12.63 0.1M
2023-05-08 12.33 12.33 11.40 12.21 0.1M
2023-05-05 11.66 11.76 11.66 11.75 0.1M
2023-05-04 11.74 11.74 11.20 11.20 0.1M
2023-05-03 11.85 11.86 10.80 11.19 0.1M
2023-04-25 11.00 11.94 11.00 11.30 1.1M
2023-04-24 10.52 11.45 10.45 11.45 0.5M
2023-04-21 11.00 11.00 11.00 11.00 0.1M
2023-04-20 11.50 11.50 11.50 11.50 0.1M
2023-04-19 10.98 12.05 10.98 11.80 2.6M
2023-04-18 12.20 12.20 12.20 12.20 0.7M
2023-04-13 14.85 14.85 13.55 13.55 1.2M
2023-04-11 15.75 15.75 15.05 15.05 0.2M
2023-04-06 15.00 15.00 15.00 15.00 0.1M
2023-04-03 15.00 15.00 15.00 15.00 0.1M
2023-03-31 14.80 14.80 14.80 14.80 0.1M
2023-03-29 14.90 14.90 14.90 14.90 0.2M
2023-03-23 14.50 14.50 14.50 14.50 0.1M
2023-03-21 14.60 14.60 14.60 14.60 0.1M
2023-03-17 14.60 14.60 14.60 14.60 0.1M
2023-03-16 14.70 14.70 14.70 14.70 0.1M
2023-03-15 15.40 15.50 14.50 14.65 0.3M
2023-03-14 14.50 14.85 14.50 14.85 0.2M
2023-03-13 14.15 14.15 14.15 14.15 0.1M
2023-03-09 13.73 14.00 13.57 13.67 2.2M
2023-03-08 13.66 14.13 13.60 13.75 2.7M
2023-03-06 13.68 13.95 13.60 13.66 3.0M
2023-03-03 13.63 13.89 13.47 13.68 4.1M
2023-03-02 13.33 13.57 13.23 13.41 2.4M
2023-03-01 13.33 13.36 13.07 13.16 1.6M
2023-02-28 12.93 13.17 12.85 12.99 2.2M
2023-02-27 13.20 13.20 12.75 12.91 1.4M
2023-02-24 13.33 13.33 13.01 13.05 1.1M
2023-02-23 12.93 13.12 12.37 12.98 3.5M
2023-02-22 12.67 12.91 12.53 12.53 1.0M
2023-02-21 12.37 12.83 12.32 12.51 2.2M
2023-02-20 12.16 12.53 12.16 12.43 3.3M
2023-02-17 11.68 12.34 11.68 12.24 4.0M
2023-02-16 11.33 11.81 11.33 11.81 3.3M
2023-02-15 11.33 11.52 11.31 11.41 2.6M
2023-02-14 11.52 11.52 11.20 11.24 2.7M
2023-02-13 11.07 11.35 11.07 11.19 2.4M
2023-02-10 10.40 10.81 10.40 10.81 2.6M
2023-02-09 10.40 10.64 10.30 10.30 2.6M
2023-02-08 10.13 10.37 10.13 10.37 3.8M
2023-02-07 9.68 10.08 9.68 10.08 3.4M
2023-02-06 9.12 10.08 9.12 9.63 1.5M
2023-02-03 10.11 10.11 9.60 9.60 0.4M
2023-02-02 10.11 10.12 10.11 10.11 0.4M
2023-02-01 11.31 11.38 10.64 10.64 3.0M
2023-01-31 11.20 11.47 11.20 11.20 1.6M
2023-01-30 11.33 11.47 10.93 11.36 11.2M
2023-01-27 12.11 12.11 11.33 11.33 1.7M
2023-01-25 12.00 12.13 11.75 11.93 5.0M
2023-01-24 12.00 12.13 11.87 11.91 3.7M
2023-01-23 12.27 12.27 11.87 11.94 2.4M
2023-01-20 12.13 12.25 11.88 12.25 4.5M
2023-01-19 12.11 12.11 11.79 12.00 5.6M
2023-01-18 11.87 12.00 11.79 11.87 2.2M
2023-01-17 11.81 11.84 11.79 11.79 0.3M
2023-01-16 11.73 11.87 11.73 11.87 1.0M
2023-01-13 11.73 11.97 11.73 11.74 1.4M
2023-01-12 11.65 11.79 11.61 11.73 1.0M
2023-01-11 11.87 11.93 11.73 11.77 0.9M
2023-01-10 12.27 12.27 11.84 11.86 1.0M
2023-01-09 12.16 12.27 11.87 12.24 1.6M
2023-01-06 11.73 12.13 11.73 12.13 1.3M
2023-01-05 11.81 11.95 11.52 11.73 1.9M
2023-01-04 12.00 12.00 11.68 11.78 1.4M
2023-01-03 12.00 12.11 12.00 12.11 0.4M
2023-01-02 12.00 12.05 12.00 12.05 0.5M