B N Rathi Sec.

B N Rathi Securities Ltd Historical Data

NSEBSE

₹21.32

(-0.93%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Sep-2025	20.8	21.92	20.8	21.03	216	3,44,928	13,654
03-Sep-2025	21.03	21.78	20.81	21.1	227	4,99,469	16,713
04-Sep-2025	21.15	21.69	20.8	20.9	252	7,61,742	30,770
05-Sep-2025	21.02	21.68	20.52	20.7	306	7,22,729	24,539
08-Sep-2025	20.31	21.19	19.12	19.93	430	9,88,560	41,572
09-Sep-2025	20.93	21.5	20.2	21.05	294	7,29,942	23,698
10-Sep-2025	21.05	23.49	20.76	22.63	490	20,14,234	72,721
11-Sep-2025	22.63	23.48	22.15	22.32	256	5,30,063	16,140
12-Sep-2025	22.32	23	22.32	22.77	266	11,34,007	42,093
15-Sep-2025	23.2	23.2	22.4	22.62	191	3,28,307	11,850
16-Sep-2025	22.78	23	21	22.04	330	10,60,263	35,132
17-Sep-2025	21.66	23	21.66	22.86	224	5,89,034	22,198
18-Sep-2025	22.54	23.09	21.89	22.55	235	4,83,653	15,178
19-Sep-2025	22.21	22.72	21.25	22.2	281	7,02,334	25,269
22-Sep-2025	22.48	23.3	21.27	21.87	270	10,37,736	29,817
23-Sep-2025	21.87	22.2	21.21	21.51	208	4,24,956	14,088
24-Sep-2025	21.13	21.95	21.13	21.3	182	4,31,195	15,014
25-Sep-2025	21.87	21.87	21.3	21.45	175	3,52,212	11,493
26-Sep-2025	21.07	21.49	21	21.08	182	3,62,803	15,674
29-Sep-2025	21.55	21.99	21.1	21.26	160	3,24,361	12,053
30-Sep-2025	21.88	21.88	21.01	21.52	161	4,56,578	16,816
01-Oct-2025	21.06	21.77	21.06	21.32	226	6,51,302	19,827

B N Rathi Sec.: Related NEWS

No Record Found

Invest wise with Expert advice