RHI Magnesita India Limited (BOM:534076)
India · Delayed Price · Currency is INR 495.40
+0.20 (0.04%)
At close: Jul 30, 2025
RHI Magnesita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 503.95 | 537.75 | 503.20 | 512.95 | 512.95 | 2.39% | 240,909 |
| Jul 31, 2025 | 483.60 | 505.15 | 482.55 | 501.00 | 501.00 | 1.13% | 31,446 |
| Jul 30, 2025 | 495.35 | 509.00 | 490.90 | 495.40 | 495.40 | 0.04% | 23,286 |
| Jul 29, 2025 | 492.80 | 504.85 | 492.80 | 495.20 | 495.20 | -1.00% | 27,660 |
| Jul 28, 2025 | 495.25 | 517.00 | 485.35 | 500.20 | 500.20 | 1.05% | 46,416 |
| Jul 25, 2025 | 507.10 | 507.10 | 491.35 | 495.00 | 495.00 | -2.39% | 9,869 |
| Jul 24, 2025 | 521.00 | 521.70 | 504.50 | 507.10 | 507.10 | -3.21% | 17,695 |
| Jul 23, 2025 | 518.15 | 531.75 | 514.85 | 523.90 | 523.90 | 1.82% | 95,226 |
| Jul 22, 2025 | 482.05 | 525.85 | 482.05 | 514.55 | 514.55 | 6.64% | 475,016 |
| Jul 21, 2025 | 485.45 | 487.15 | 478.20 | 482.50 | 482.50 | -0.05% | 5,638 |
| Jul 18, 2025 | 480.10 | 485.30 | 472.05 | 482.75 | 482.75 | 1.15% | 14,013 |
| Jul 17, 2025 | 483.65 | 483.70 | 476.55 | 477.25 | 477.25 | -0.94% | 3,562 |
| Jul 16, 2025 | 488.00 | 488.00 | 480.60 | 481.80 | 481.80 | 0.58% | 6,086 |
| Jul 15, 2025 | 478.35 | 484.30 | 477.85 | 479.00 | 479.00 | 0.91% | 13,086 |
| Jul 14, 2025 | 474.90 | 478.75 | 472.90 | 474.70 | 474.70 | -0.52% | 5,226 |
| Jul 11, 2025 | 473.95 | 485.50 | 473.95 | 477.20 | 477.20 | -1.67% | 19,347 |
| Jul 10, 2025 | 476.05 | 486.55 | 476.05 | 485.30 | 485.30 | 1.02% | 14,921 |
| Jul 9, 2025 | 469.50 | 496.95 | 468.50 | 480.40 | 480.40 | 3.19% | 29,052 |
| Jul 8, 2025 | 467.25 | 473.00 | 463.80 | 465.55 | 465.55 | -0.87% | 16,683 |
| Jul 7, 2025 | 487.55 | 487.55 | 464.00 | 469.65 | 469.65 | -1.64% | 7,616 |
| Jul 4, 2025 | 485.95 | 486.70 | 474.50 | 477.50 | 477.50 | -1.25% | 19,220 |
| Jul 3, 2025 | 467.20 | 486.45 | 467.20 | 483.55 | 483.55 | 3.50% | 43,493 |
| Jul 2, 2025 | 464.00 | 478.60 | 461.45 | 467.20 | 467.20 | 0.77% | 25,898 |
| Jul 1, 2025 | 473.70 | 474.95 | 462.50 | 463.65 | 463.65 | -2.81% | 23,854 |
| Jun 30, 2025 | 482.05 | 484.25 | 472.15 | 477.05 | 477.05 | -1.53% | 14,161 |
| Jun 27, 2025 | 486.60 | 490.00 | 480.35 | 484.45 | 484.45 | 1.41% | 11,318 |
| Jun 26, 2025 | 483.05 | 487.25 | 475.60 | 477.70 | 477.70 | -1.17% | 17,832 |
| Jun 25, 2025 | 485.05 | 490.00 | 481.55 | 483.35 | 483.35 | -0.22% | 17,213 |
| Jun 24, 2025 | 504.35 | 504.35 | 482.00 | 484.40 | 484.40 | -1.28% | 6,702 |
| Jun 23, 2025 | 487.50 | 494.80 | 482.95 | 490.70 | 490.70 | 0.53% | 9,150 |
| Jun 20, 2025 | 484.50 | 498.45 | 484.50 | 488.10 | 488.10 | -0.07% | 9,667 |
| Jun 19, 2025 | 500.05 | 515.00 | 485.00 | 488.45 | 488.45 | -3.12% | 36,359 |
| Jun 18, 2025 | 511.35 | 516.65 | 501.75 | 504.20 | 504.20 | -1.69% | 21,079 |
| Jun 17, 2025 | 519.50 | 529.10 | 506.05 | 512.85 | 512.85 | -1.07% | 59,623 |
| Jun 16, 2025 | 500.15 | 528.80 | 498.60 | 518.40 | 518.40 | 2.98% | 243,335 |
| Jun 13, 2025 | 470.20 | 516.20 | 470.20 | 503.40 | 503.40 | 3.36% | 228,264 |
| Jun 12, 2025 | 461.00 | 515.00 | 457.65 | 487.05 | 487.05 | 5.72% | 493,329 |
| Jun 11, 2025 | 458.15 | 462.15 | 452.40 | 460.70 | 460.70 | 1.40% | 22,004 |
| Jun 10, 2025 | 447.10 | 458.35 | 447.10 | 454.35 | 454.35 | 1.44% | 7,022 |
| Jun 9, 2025 | 460.15 | 460.15 | 446.55 | 447.90 | 447.90 | -0.70% | 11,029 |
| Jun 6, 2025 | 449.00 | 455.70 | 447.60 | 451.05 | 451.05 | -0.31% | 22,265 |
| Jun 5, 2025 | 440.20 | 465.15 | 439.95 | 452.45 | 452.45 | 2.78% | 17,193 |
| Jun 4, 2025 | 450.00 | 450.00 | 435.00 | 440.20 | 440.20 | -0.18% | 9,427 |
| Jun 3, 2025 | 447.95 | 449.85 | 438.70 | 441.00 | 441.00 | -1.75% | 15,894 |
| Jun 2, 2025 | 463.95 | 463.95 | 438.10 | 448.85 | 448.85 | -2.52% | 8,562 |
| May 30, 2025 | 464.95 | 464.95 | 453.60 | 460.45 | 460.45 | 0.24% | 6,502 |
| May 29, 2025 | 467.90 | 467.90 | 450.45 | 459.35 | 459.35 | -1.90% | 22,509 |
| May 28, 2025 | 467.65 | 475.40 | 465.75 | 468.25 | 468.25 | 0.64% | 6,920 |
| May 27, 2025 | 467.75 | 468.30 | 462.45 | 465.25 | 465.25 | -0.34% | 2,240 |
| May 26, 2025 | 463.55 | 471.30 | 463.55 | 466.85 | 466.85 | 0.84% | 4,169 |