B N Rathi Sec.

B N Rathi Securities Ltd Historical Data

NSEBSE

₹17.07

(0.71%)

Dec 4, 2025|04:01:00 PM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	18.64	19.38	18.64	18.94	242	4,92,553	18,264
06-Nov-2025	18.9	19.19	18.55	18.69	295	5,53,350	22,111
07-Nov-2025	18.52	18.89	18.44	18.6	220	3,40,048	13,742
10-Nov-2025	18.5	19.9	18.3	18.69	235	5,88,063	26,265
11-Nov-2025	18.7	18.7	18.32	18.65	209	5,15,373	21,445
12-Nov-2025	19.02	19.05	18.41	18.83	266	6,69,490	26,686
13-Nov-2025	18.52	19	18.28	18.41	377	8,74,950	37,813
14-Nov-2025	18.11	18.49	18.11	18.21	271	4,99,271	24,061
17-Nov-2025	18.85	18.85	18.15	18.22	255	5,61,502	23,439
18-Nov-2025	17.86	18.45	16.35	18.07	355	11,18,605	52,419
19-Nov-2025	18.09	18.4	17.65	17.82	242	8,35,450	41,287
20-Nov-2025	18.17	18.4	17.55	17.74	265	7,04,401	32,797
21-Nov-2025	17.58	17.9	17.55	17.6	200	6,06,377	30,664
24-Nov-2025	17	17.9	17	17.59	242	7,83,567	33,442
25-Nov-2025	17.12	17.98	17.12	17.64	172	2,78,747	11,957
26-Nov-2025	17.52	17.69	17.05	17.41	473	21,98,128	1,00,561
27-Nov-2025	17.49	17.49	17.15	17.26	222	4,91,807	23,565
28-Nov-2025	17.59	17.59	16.85	16.97	343	14,99,252	79,542
01-Dec-2025	16.3	17.3	16.3	17.05	235	5,40,680	22,809
02-Dec-2025	17.24	17.25	16.89	17.05	164	3,88,195	20,642
03-Dec-2025	17.29	17.3	16.75	16.95	145	1,90,110	9,493

B N Rathi Sec.: Related NEWS

No Record Found

Invest wise with Expert advice