Price Data Selection & Download
Rhetan TMT Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
230 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Review RHETAN P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹34.87
August 11, 2026
NSE Exchange
Share Price All Time Low
₹19.10
August 31, 2026
NSE Exchange
Highest Volume Trading Day
55,311,416
September 09, 2026 • ₹26.60
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
RHETAN daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹19.57 | ₹19.57 | ₹19.57 | ₹19.57 | 614,120 |
| 2026-09-17 | ₹20.59 | ₹20.59 | ₹20.59 | ₹20.59 | 246,581 |
| 2026-09-16 | ₹21.67 | ₹21.67 | ₹21.67 | ₹21.67 | 118,798 |
| 2026-09-15 | ₹22.81 | ₹22.81 | ₹22.81 | ₹22.81 | 246,294 |
| 2026-09-11 | ₹24.01 | ₹24.01 | ₹24.01 | ₹24.01 | 72,250 |
| 2026-09-10 | ₹25.27 | ₹25.27 | ₹25.27 | ₹25.27 | 90,500 |
| 2026-09-09 | ₹28.51 | ₹28.90 | ₹26.60 | ₹26.60 | 55,311,416 |
| 2026-09-08 | ₹28.01 | ₹28.01 | ₹28.00 | ₹28.00 | 9,758,911 |
| 2026-09-07 | ₹26.69 | ₹26.69 | ₹26.68 | ₹26.68 | 8,256,003 |
| 2026-09-04 | ₹25.42 | ₹25.42 | ₹25.41 | ₹25.42 | 5,456,321 |
| 2026-09-03 | ₹23.12 | ₹23.12 | ₹23.11 | ₹23.11 | 10,526,861 |
| 2026-09-02 | ₹21.03 | ₹21.03 | ₹21.02 | ₹21.02 | 5,392,754 |
| 2026-09-01 | ₹19.16 | ₹19.44 | ₹19.11 | ₹19.12 | 10,248,180 |
| 2026-08-31 | ₹20.27 | ₹20.43 | ₹19.10 | ₹19.11 | 14,156,310 |
| 2026-08-28 | ₹21.34 | ₹22.39 | ₹20.17 | ₹20.31 | 22,750,054 |
| 2026-08-27 | ₹22.24 | ₹22.24 | ₹21.20 | ₹21.23 | 13,706,911 |
| 2026-08-26 | ₹22.20 | ₹22.30 | ₹21.50 | ₹21.94 | 14,269,491 |
| 2026-08-25 | ₹22.16 | ₹22.25 | ₹20.40 | ₹21.85 | 13,603,295 |
| 2026-08-24 | ₹23.89 | ₹23.89 | ₹21.81 | ₹21.81 | 19,810,958 |
| 2026-08-21 | ₹21.75 | ₹24.23 | ₹20.61 | ₹24.22 | 38,609,598 |
| 2026-08-20 | ₹21.87 | ₹22.20 | ₹21.81 | ₹22.03 | 16,273,107 |
| 2026-08-19 | ₹21.61 | ₹22.08 | ₹21.61 | ₹21.62 | 15,822,998 |
| 2026-08-18 | ₹21.41 | ₹21.54 | ₹21.41 | ₹21.43 | 7,421,414 |
| 2026-08-17 | ₹21.25 | ₹21.48 | ₹21.25 | ₹21.28 | 9,870,037 |
| 2026-08-14 | ₹20.90 | ₹21.55 | ₹20.90 | ₹21.05 | 23,892,340 |
| 2026-08-13 | ₹29.00 | ₹29.00 | ₹20.98 | ₹21.01 | 51,601,319 |
| 2026-08-12 | ₹26.82 | ₹27.50 | ₹26.00 | ₹26.17 | 11,996,072 |
| 2026-08-11 | ₹34.81 | ₹34.87 | ₹27.01 | ₹27.01 | 41,881,425 |
| 2026-08-10 | ₹33.85 | ₹33.97 | ₹33.75 | ₹33.76 | 11,432,474 |
| 2026-08-07 | ₹33.46 | ₹33.81 | ₹33.36 | ₹33.36 | 11,847,052 |
| 2026-08-06 | ₹32.81 | ₹33.39 | ₹32.81 | ₹32.85 | 22,355,131 |
| 2026-08-05 | ₹32.28 | ₹33.24 | ₹32.25 | ₹32.29 | 14,432,284 |
| 2026-08-04 | ₹31.75 | ₹32.13 | ₹31.75 | ₹31.76 | 7,535,787 |
| 2026-08-03 | ₹31.22 | ₹31.50 | ₹31.10 | ₹31.12 | 6,489,222 |
| 2026-07-31 | ₹30.65 | ₹31.04 | ₹30.65 | ₹30.67 | 7,037,881 |
| 2026-07-30 | ₹30.30 | ₹32.40 | ₹30.25 | ₹30.26 | 8,364,960 |
| 2026-07-29 | ₹30.14 | ₹30.37 | ₹29.86 | ₹29.87 | 9,032,341 |
| 2026-07-28 | ₹29.53 | ₹30.23 | ₹29.51 | ₹29.52 | 11,864,278 |
| 2026-07-27 | ₹28.50 | ₹30.21 | ₹28.42 | ₹29.05 | 14,137,548 |
| 2026-07-24 | ₹28.40 | ₹29.18 | ₹28.21 | ₹28.35 | 3,457,900 |
| 2026-07-23 | ₹28.35 | ₹28.89 | ₹28.18 | ₹28.57 | 3,608,410 |
| 2026-07-22 | ₹28.15 | ₹28.80 | ₹28.15 | ₹28.48 | 2,025,881 |
| 2026-07-21 | ₹28.48 | ₹28.73 | ₹28.06 | ₹28.26 | 3,425,798 |
| 2026-07-20 | ₹27.86 | ₹28.90 | ₹27.19 | ₹28.48 | 7,741,971 |
| 2026-07-17 | ₹31.84 | ₹31.84 | ₹28.01 | ₹28.04 | 15,632,169 |
| 2026-07-16 | ₹33.00 | ₹33.01 | ₹30.16 | ₹30.88 | 17,955,423 |
| 2026-07-15 | ₹27.50 | ₹30.75 | ₹27.40 | ₹30.15 | 24,834,439 |
| 2026-07-14 | ₹26.98 | ₹27.40 | ₹26.50 | ₹27.13 | 14,709,917 |
| 2026-07-13 | ₹27.00 | ₹27.06 | ₹26.21 | ₹26.58 | 2,493,347 |
| 2026-07-10 | ₹27.00 | ₹27.24 | ₹26.60 | ₹26.68 | 3,970,230 |
| 2026-07-09 | ₹26.50 | ₹27.50 | ₹26.45 | ₹26.73 | 6,034,192 |
| 2026-07-08 | ₹27.20 | ₹27.30 | ₹26.51 | ₹26.67 | 1,451,294 |
| 2026-07-07 | ₹27.50 | ₹27.50 | ₹26.91 | ₹27.26 | 899,725 |
| 2026-07-06 | ₹27.00 | ₹27.30 | ₹27.00 | ₹27.20 | 798,934 |
| 2026-07-03 | ₹26.77 | ₹27.50 | ₹26.73 | ₹27.02 | 1,183,825 |
| 2026-07-02 | ₹26.50 | ₹26.70 | ₹26.28 | ₹26.60 | 1,764,697 |
| 2026-07-01 | ₹26.70 | ₹26.99 | ₹26.25 | ₹26.32 | 1,139,585 |
| 2026-06-30 | ₹27.00 | ₹27.29 | ₹26.11 | ₹26.32 | 2,908,786 |
| 2026-06-29 | ₹26.61 | ₹26.79 | ₹25.50 | ₹26.35 | 2,878,620 |
| 2026-06-25 | ₹27.75 | ₹27.75 | ₹26.30 | ₹26.55 | 3,617,208 |
| 2026-06-24 | ₹27.30 | ₹27.56 | ₹26.54 | ₹27.47 | 3,230,398 |
| 2026-06-23 | ₹27.88 | ₹27.88 | ₹27.00 | ₹27.16 | 2,197,455 |
| 2026-06-22 | ₹29.70 | ₹29.80 | ₹27.50 | ₹27.64 | 23,398,644 |
| 2026-06-19 | ₹28.26 | ₹30.04 | ₹27.76 | ₹29.46 | 17,414,651 |
| 2026-06-18 | ₹28.60 | ₹29.10 | ₹27.63 | ₹28.10 | 16,328,720 |
| 2026-06-17 | ₹30.49 | ₹30.68 | ₹28.20 | ₹28.30 | 8,132,565 |
| 2026-06-16 | ₹29.00 | ₹30.87 | ₹28.28 | ₹30.54 | 8,743,145 |
| 2026-06-15 | ₹31.00 | ₹31.34 | ₹28.00 | ₹29.38 | 21,377,325 |
| 2026-06-12 | ₹32.00 | ₹32.41 | ₹29.52 | ₹29.96 | 22,408,234 |
| 2026-06-11 | ₹30.83 | ₹31.50 | ₹28.84 | ₹31.44 | 7,851,052 |
| 2026-06-10 | ₹30.40 | ₹30.97 | ₹30.28 | ₹30.83 | 3,295,952 |
| 2026-06-09 | ₹29.70 | ₹30.50 | ₹29.70 | ₹30.44 | 1,182,114 |
| 2026-06-08 | ₹30.65 | ₹30.65 | ₹28.63 | ₹29.88 | 5,814,231 |
| 2026-06-05 | ₹30.99 | ₹31.31 | ₹30.00 | ₹30.66 | 4,416,547 |
| 2026-06-04 | ₹30.25 | ₹30.98 | ₹30.05 | ₹30.96 | 4,241,743 |
| 2026-06-03 | ₹30.15 | ₹30.53 | ₹29.96 | ₹30.41 | 6,152,770 |
| 2026-06-02 | ₹30.45 | ₹30.45 | ₹29.15 | ₹30.34 | 5,202,137 |
| 2026-06-01 | ₹30.03 | ₹30.70 | ₹29.97 | ₹30.47 | 4,951,827 |
| 2026-05-29 | ₹30.70 | ₹30.74 | ₹28.90 | ₹30.03 | 12,239,734 |
| 2026-05-27 | ₹29.90 | ₹30.52 | ₹29.69 | ₹30.47 | 8,485,491 |
| 2026-05-26 | ₹29.67 | ₹31.00 | ₹29.37 | ₹29.96 | 3,990,596 |
| 2026-05-25 | ₹29.20 | ₹29.60 | ₹29.08 | ₹29.54 | 4,657,189 |
| 2026-05-22 | ₹28.89 | ₹29.20 | ₹28.53 | ₹29.08 | 4,136,234 |
| 2026-05-21 | ₹28.38 | ₹28.60 | ₹28.04 | ₹28.48 | 3,535,626 |
| 2026-05-20 | ₹27.78 | ₹28.07 | ₹27.02 | ₹27.96 | 8,374,639 |
| 2026-05-19 | ₹27.59 | ₹28.83 | ₹27.22 | ₹27.40 | 4,747,925 |
| 2026-05-18 | ₹27.25 | ₹27.70 | ₹26.01 | ₹27.11 | 7,963,393 |
| 2026-05-15 | ₹26.35 | ₹28.48 | ₹26.30 | ₹26.61 | 24,064,389 |
| 2026-05-14 | ₹26.70 | ₹26.94 | ₹26.26 | ₹26.36 | 992,288 |
| 2026-05-13 | ₹26.21 | ₹27.03 | ₹26.21 | ₹26.68 | 1,566,529 |
| 2026-05-12 | ₹26.70 | ₹26.98 | ₹26.05 | ₹26.17 | 1,145,119 |
| 2026-05-11 | ₹27.20 | ₹27.20 | ₹26.60 | ₹26.75 | 949,565 |
| 2026-05-08 | ₹26.88 | ₹27.00 | ₹26.50 | ₹26.80 | 3,744,579 |
| 2026-05-07 | ₹26.60 | ₹27.35 | ₹26.29 | ₹26.81 | 3,515,534 |
| 2026-05-06 | ₹25.59 | ₹26.20 | ₹25.32 | ₹26.12 | 2,657,677 |
| 2026-05-05 | ₹24.00 | ₹25.32 | ₹24.00 | ₹25.05 | 4,890,906 |
| 2026-05-04 | ₹30.75 | ₹31.46 | ₹24.05 | ₹24.35 | 19,645,178 |
| 2026-04-30 | ₹29.65 | ₹30.00 | ₹28.79 | ₹29.64 | 8,478,821 |
| 2026-04-29 | ₹29.50 | ₹29.86 | ₹29.34 | ₹29.70 | 1,042,947 |
| 2026-04-28 | ₹29.01 | ₹30.00 | ₹29.00 | ₹29.55 | 2,562,813 |
| 2026-04-27 | ₹29.14 | ₹29.80 | ₹28.52 | ₹29.09 | 8,655,304 |
| 2026-04-24 | ₹29.04 | ₹29.49 | ₹28.01 | ₹28.83 | 4,598,765 |
| 2026-04-23 | ₹26.50 | ₹28.80 | ₹25.95 | ₹28.71 | 7,695,315 |
| 2026-04-22 | ₹25.50 | ₹28.00 | ₹25.50 | ₹26.33 | 1,169,516 |
| 2026-04-21 | ₹25.42 | ₹25.89 | ₹24.92 | ₹25.48 | 2,705,035 |
| 2026-04-20 | ₹25.60 | ₹25.94 | ₹25.35 | ₹25.42 | 415,426 |
| 2026-04-17 | ₹25.84 | ₹26.05 | ₹25.51 | ₹25.70 | 1,245,485 |
| 2026-04-16 | ₹25.50 | ₹25.74 | ₹25.36 | ₹25.61 | 1,026,117 |
| 2026-04-15 | ₹25.50 | ₹25.72 | ₹25.41 | ₹25.47 | 373,206 |
| 2026-04-13 | ₹25.55 | ₹26.05 | ₹25.25 | ₹25.25 | 436,162 |
| 2026-04-10 | ₹25.03 | ₹25.64 | ₹25.03 | ₹25.51 | 770,296 |
| 2026-04-09 | ₹25.30 | ₹25.59 | ₹24.95 | ₹25.02 | 374,402 |
| 2026-04-08 | ₹25.10 | ₹26.00 | ₹24.95 | ₹25.30 | 1,289,993 |
| 2026-04-07 | ₹25.49 | ₹25.49 | ₹24.50 | ₹24.52 | 1,697,396 |
| 2026-04-06 | ₹24.89 | ₹25.04 | ₹24.30 | ₹24.84 | 567,640 |
| 2026-04-02 | ₹24.99 | ₹25.11 | ₹24.41 | ₹24.59 | 640,843 |
| 2026-04-01 | ₹24.85 | ₹24.85 | ₹24.51 | ₹24.60 | 442,815 |
| 2026-03-30 | ₹24.50 | ₹24.75 | ₹24.18 | ₹24.23 | 1,109,951 |
| 2026-03-27 | ₹25.15 | ₹25.18 | ₹24.70 | ₹24.73 | 452,488 |
| 2026-03-25 | ₹25.10 | ₹25.49 | ₹24.80 | ₹25.04 | 2,417,111 |
| 2026-03-24 | ₹24.80 | ₹24.90 | ₹24.40 | ₹24.55 | 1,654,366 |
| 2026-03-23 | ₹25.00 | ₹25.01 | ₹24.10 | ₹24.37 | 3,292,267 |
| 2026-03-20 | ₹25.20 | ₹25.30 | ₹24.94 | ₹25.01 | 1,964,167 |
| 2026-03-19 | ₹24.68 | ₹25.14 | ₹24.45 | ₹24.84 | 1,400,049 |
| 2026-03-18 | ₹25.25 | ₹25.25 | ₹24.50 | ₹24.74 | 2,338,491 |
| 2026-03-17 | ₹25.40 | ₹25.40 | ₹24.77 | ₹24.83 | 3,291,489 |
| 2026-03-16 | ₹24.40 | ₹25.20 | ₹24.40 | ₹25.07 | 1,704,669 |
| 2026-03-13 | ₹25.00 | ₹25.10 | ₹24.45 | ₹24.52 | 3,763,954 |
| 2026-03-12 | ₹24.55 | ₹25.58 | ₹24.55 | ₹25.05 | 5,594,379 |
| 2026-03-11 | ₹24.93 | ₹25.49 | ₹24.75 | ₹24.77 | 2,991,695 |
| 2026-03-10 | ₹24.99 | ₹25.55 | ₹24.47 | ₹24.80 | 4,253,150 |
| 2026-03-09 | ₹26.03 | ₹27.00 | ₹24.40 | ₹24.54 | 1,819,210 |
| 2026-03-06 | ₹25.70 | ₹26.96 | ₹25.37 | ₹26.03 | 12,317,546 |
| 2026-03-05 | ₹25.40 | ₹26.00 | ₹25.35 | ₹25.70 | 2,236,603 |
| 2026-03-04 | ₹24.90 | ₹25.71 | ₹24.90 | ₹25.58 | 2,070,145 |
| 2026-03-02 | ₹25.50 | ₹25.75 | ₹25.25 | ₹25.52 | 961,838 |
| 2026-02-27 | ₹26.00 | ₹26.20 | ₹25.96 | ₹26.01 | 626,357 |
| 2026-02-26 | ₹26.37 | ₹26.53 | ₹25.93 | ₹26.05 | 2,997,165 |
| 2026-02-25 | ₹26.84 | ₹27.10 | ₹25.45 | ₹26.26 | 4,063,071 |
| 2026-02-24 | ₹26.00 | ₹27.50 | ₹25.92 | ₹26.63 | 8,031,755 |
| 2026-02-23 | ₹26.40 | ₹26.95 | ₹25.93 | ₹26.12 | 3,182,012 |
| 2026-02-20 | ₹25.70 | ₹26.42 | ₹25.70 | ₹26.05 | 3,948,686 |
| 2026-02-19 | ₹25.50 | ₹25.98 | ₹25.50 | ₹25.76 | 3,479,321 |
| 2026-02-18 | ₹26.13 | ₹26.13 | ₹25.35 | ₹25.55 | 5,728,570 |
| 2026-02-17 | ₹26.49 | ₹26.49 | ₹25.45 | ₹25.76 | 3,622,798 |
| 2026-02-16 | ₹26.80 | ₹26.80 | ₹25.41 | ₹26.17 | 13,946,456 |
| 2026-02-13 | ₹26.20 | ₹26.64 | ₹25.68 | ₹26.04 | 15,697,232 |
| 2026-02-12 | ₹26.69 | ₹26.84 | ₹25.70 | ₹26.06 | 6,735,428 |
| 2026-02-11 | ₹25.51 | ₹26.55 | ₹25.42 | ₹26.25 | 8,061,738 |
| 2026-02-10 | ₹25.51 | ₹25.83 | ₹25.44 | ₹25.51 | 374,074 |
| 2026-02-09 | ₹26.00 | ₹26.35 | ₹25.50 | ₹25.58 | 496,717 |
| 2026-02-06 | ₹26.27 | ₹26.44 | ₹25.41 | ₹25.74 | 698,304 |
| 2026-02-05 | ₹25.50 | ₹26.20 | ₹25.00 | ₹26.02 | 4,215,751 |
| 2026-02-04 | ₹25.99 | ₹25.99 | ₹25.41 | ₹25.57 | 678,360 |
| 2026-02-03 | ₹25.99 | ₹26.70 | ₹25.25 | ₹25.36 | 5,927,198 |
| 2026-02-02 | ₹26.00 | ₹26.43 | ₹25.30 | ₹25.69 | 507,217 |
| 2026-02-01 | ₹26.09 | ₹26.51 | ₹25.20 | ₹25.50 | 330,919 |
| 2026-01-30 | ₹25.90 | ₹26.39 | ₹25.65 | ₹25.98 | 360,041 |
| 2026-01-29 | ₹26.46 | ₹26.56 | ₹25.75 | ₹25.98 | 1,386,376 |
| 2026-01-28 | ₹27.00 | ₹27.00 | ₹25.56 | ₹26.58 | 5,336,495 |
| 2026-01-27 | ₹27.00 | ₹27.50 | ₹25.10 | ₹26.17 | 9,346,758 |
| 2026-01-23 | ₹27.30 | ₹27.69 | ₹26.26 | ₹26.37 | 3,948,745 |
| 2026-01-22 | ₹26.70 | ₹27.50 | ₹26.45 | ₹26.95 | 6,603,569 |
| 2026-01-21 | ₹27.00 | ₹27.05 | ₹26.45 | ₹26.75 | 4,820,461 |
| 2026-01-20 | ₹26.58 | ₹26.87 | ₹26.35 | ₹26.52 | 1,576,564 |
| 2026-01-19 | ₹25.99 | ₹26.69 | ₹25.75 | ₹26.26 | 7,852,627 |
| 2026-01-16 | ₹26.06 | ₹27.50 | ₹25.72 | ₹25.80 | 8,378,685 |
| 2026-01-14 | ₹25.60 | ₹27.37 | ₹25.27 | ₹26.52 | 3,435,041 |
| 2026-01-13 | ₹24.70 | ₹25.77 | ₹24.70 | ₹25.66 | 818,394 |
| 2026-01-12 | ₹25.10 | ₹25.26 | ₹24.54 | ₹24.70 | 1,481,748 |
| 2026-01-09 | ₹24.80 | ₹25.40 | ₹24.54 | ₹25.27 | 1,115,540 |
| 2026-01-08 | ₹25.00 | ₹25.20 | ₹24.69 | ₹24.80 | 300,397 |
| 2026-01-07 | ₹25.29 | ₹25.29 | ₹24.70 | ₹24.96 | 919,672 |
| 2026-01-06 | ₹25.02 | ₹25.35 | ₹24.85 | ₹25.05 | 913,148 |
| 2026-01-05 | ₹25.84 | ₹26.15 | ₹24.95 | ₹25.11 | 465,956 |
| 2026-01-02 | ₹24.75 | ₹25.85 | ₹24.60 | ₹25.56 | 1,995,297 |
| 2026-01-01 | ₹24.30 | ₹24.65 | ₹24.00 | ₹24.62 | 652,863 |
Rhetan TMT Share Price Performance Analysis (Sep 2025 - Sep 2026)
RHETAN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-20.51%
₹24.62 → ₹19.57
Year to Date
Price Volatility
10.41%
Low Volatility
Year to Date
Average Daily Volume
6,856,424
Year to Date Average
NSE Exchange
Rhetan TMT Share Price History – Frequently Asked Questions
Common questions about RHETAN historical data and records. Analyse RHETAN shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Rhetan TMT (RHETAN)?
The all-time high share price of Rhetan TMT was ₹34.87 recorded on August 11, 2026 on the NSE exchange.
What is the all-time low share price of Rhetan TMT (RHETAN)?
The all-time low share price of Rhetan TMT was ₹19.1 recorded on August 31, 2026 on the NSE exchange.
How can I download RHETAN historical share price data?
You can download Rhetan TMT historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RHETAN shares?
The highest trading volume day for Rhetan TMT was 55,311,416 shares traded on September 09, 2026 on the NSE exchange, with share price at ₹26.6.