B N Rathi Sec.

B N Rathi Securities Ltd Historical Data

NSEBSE

₹16.36

(-3.88%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Dec-2025	16.94	17.29	16.8	16.89	178	2,51,901	12,481
05-Dec-2025	16.82	17.13	16.73	16.77	209	2,93,980	14,539
08-Dec-2025	16.36	16.77	16.25	16.34	356	11,90,298	64,727
09-Dec-2025	16.27	17.39	16.25	16.33	228	4,41,212	23,116
10-Dec-2025	16.9	16.9	16.3	16.57	242	4,18,634	17,150
11-Dec-2025	16.57	17.25	16.25	17.02	194	5,18,345	25,067
12-Dec-2025	17	17	16.15	16.36	365	5,74,803	27,065

B N Rathi Sec.: Related NEWS

No Record Found

Invest wise with Expert advice