B N Rathi Sec.

B N Rathi Securities Ltd Historical Data

NSEBSE

₹22.5

(-1.62%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	24.15	24.15	23.5	23.77	311	11,56,669	37,775
25-Jul-2025	23.52	23.8	22	22.86	491	14,39,830	40,605
28-Jul-2025	22.6	23.44	22	22.43	355	11,20,601	36,815
29-Jul-2025	22	22.4	21	22.29	313	10,20,510	31,058
30-Jul-2025	22.5	23.3	21.46	21.81	370	16,72,465	52,132
31-Jul-2025	21.5	22	21.3	21.42	343	7,88,119	32,998
01-Aug-2025	21.04	21.5	21	21.02	398	7,95,798	29,101
04-Aug-2025	20.79	21	19.08	19.5	787	15,10,621	50,268
05-Aug-2025	19.5	19.99	19.01	19.82	489	14,63,213	51,499
06-Aug-2025	19.95	20.8	19.6	20.62	296	5,72,841	18,256
07-Aug-2025	20.99	21.59	19.9	21.02	309	7,96,471	30,262
08-Aug-2025	21	21.4	20.36	20.93	221	5,31,128	18,559
11-Aug-2025	21.97	23.5	20.52	22.25	340	8,54,044	33,934
12-Aug-2025	22.25	22.25	21.3	21.86	243	4,17,495	15,785
13-Aug-2025	21.87	24.73	21.1	24.23	609	76,74,014	2,05,126
14-Aug-2025	23.45	24.39	22.01	23.49	362	11,94,408	37,100
18-Aug-2025	22.5	23.99	22.5	23.5	222	11,89,447	44,177
19-Aug-2025	23.98	23.98	23.05	23.1	218	6,95,183	23,814
20-Aug-2025	23	23.59	22.56	23.08	217	13,18,794	44,624
21-Aug-2025	23.79	23.79	22.5	22.87	204	4,15,299	15,880
22-Aug-2025	22.9	22.9	22.05	22.5	223	6,65,425	21,789

B N Rathi Sec.: Related NEWS

No Record Found

Invest wise with Expert advice