RHI Magnesita India Limited (BOM:534076)
India · Delayed Price · Currency is INR 334.00
-18.15 (-5.15%)
At close: Mar 27, 2026
RHI Magnesita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 346.55 | 356.40 | 331.65 | 334.00 | 334.00 | -5.15% | 21,695 |
| Mar 25, 2026 | 348.85 | 358.55 | 348.85 | 352.15 | 352.15 | 2.40% | 12,355 |
| Mar 24, 2026 | 349.00 | 349.45 | 338.45 | 343.90 | 343.90 | 0.67% | 18,685 |
| Mar 23, 2026 | 363.05 | 370.00 | 337.00 | 341.60 | 341.60 | -7.89% | 22,163 |
| Mar 20, 2026 | 375.65 | 375.95 | 369.65 | 370.85 | 370.85 | 1.35% | 3,712 |
| Mar 19, 2026 | 380.00 | 380.00 | 365.45 | 365.90 | 365.90 | -3.96% | 12,120 |
| Mar 18, 2026 | 372.90 | 383.20 | 372.90 | 381.00 | 381.00 | 3.08% | 6,168 |
| Mar 17, 2026 | 370.05 | 374.40 | 363.55 | 369.60 | 369.60 | -0.08% | 5,921 |
| Mar 16, 2026 | 371.60 | 375.75 | 363.55 | 369.90 | 369.90 | -1.50% | 9,285 |
| Mar 13, 2026 | 381.30 | 382.30 | 364.75 | 375.55 | 375.55 | -1.24% | 14,345 |
| Mar 12, 2026 | 377.95 | 385.50 | 361.90 | 380.25 | 380.25 | 0.16% | 14,952 |
| Mar 11, 2026 | 381.00 | 390.00 | 378.10 | 379.65 | 379.65 | -0.55% | 8,534 |
| Mar 10, 2026 | 382.80 | 390.10 | 378.95 | 381.75 | 381.75 | -0.05% | 9,014 |
| Mar 9, 2026 | 381.35 | 391.00 | 377.05 | 381.95 | 381.95 | -3.57% | 9,350 |
| Mar 6, 2026 | 397.00 | 403.35 | 391.35 | 396.10 | 396.10 | -0.21% | 14,084 |
| Mar 5, 2026 | 398.00 | 402.10 | 390.60 | 396.95 | 396.95 | -0.96% | 6,690 |
| Mar 4, 2026 | 415.55 | 415.55 | 397.75 | 400.80 | 400.80 | -3.92% | 6,330 |
| Mar 2, 2026 | 429.70 | 429.70 | 411.60 | 417.15 | 417.15 | -4.15% | 8,659 |
| Feb 27, 2026 | 439.30 | 442.90 | 429.55 | 435.20 | 435.20 | -0.92% | 3,652 |
| Feb 26, 2026 | 435.45 | 444.95 | 432.35 | 439.25 | 439.25 | 0.90% | 12,244 |
| Feb 25, 2026 | 440.00 | 440.95 | 432.35 | 435.35 | 435.35 | -1.06% | 6,824 |
| Feb 24, 2026 | 455.60 | 455.60 | 435.00 | 440.00 | 440.00 | -3.42% | 18,988 |
| Feb 23, 2026 | 459.80 | 462.00 | 453.55 | 455.60 | 455.60 | -0.64% | 3,742 |
| Feb 20, 2026 | 460.00 | 469.00 | 454.90 | 458.55 | 458.55 | -1.31% | 213,646 |
| Feb 19, 2026 | 483.65 | 489.00 | 461.00 | 464.65 | 464.65 | -4.02% | 8,169 |
| Feb 18, 2026 | 472.15 | 488.30 | 467.45 | 484.10 | 484.10 | 2.03% | 36,273 |
| Feb 17, 2026 | 461.85 | 483.60 | 458.50 | 474.45 | 474.45 | 2.57% | 25,962 |
| Feb 16, 2026 | 438.20 | 471.50 | 423.55 | 462.55 | 462.55 | 5.82% | 80,881 |
| Feb 13, 2026 | 452.00 | 452.05 | 432.65 | 437.10 | 437.10 | -4.56% | 3,035 |
| Feb 12, 2026 | 460.55 | 460.55 | 451.25 | 458.00 | 458.00 | -0.54% | 2,172 |
| Feb 11, 2026 | 468.50 | 471.90 | 458.05 | 460.50 | 460.50 | -1.69% | 5,150 |
| Feb 10, 2026 | 455.70 | 472.00 | 452.15 | 468.40 | 468.40 | 3.87% | 14,810 |
| Feb 9, 2026 | 438.00 | 452.95 | 438.00 | 450.95 | 450.95 | 3.68% | 4,619 |
| Feb 6, 2026 | 440.75 | 440.75 | 428.85 | 434.95 | 434.95 | -1.32% | 5,016 |
| Feb 5, 2026 | 444.50 | 445.95 | 435.60 | 440.75 | 440.75 | -0.82% | 2,310 |
| Feb 4, 2026 | 432.15 | 446.90 | 432.15 | 444.40 | 444.40 | 2.33% | 4,929 |
| Feb 3, 2026 | 442.15 | 443.65 | 430.60 | 434.30 | 434.30 | 2.07% | 10,349 |
| Feb 2, 2026 | 425.05 | 439.65 | 419.05 | 425.50 | 425.50 | -1.72% | 6,416 |
| Feb 1, 2026 | 432.75 | 442.80 | 428.35 | 432.95 | 432.95 | -2.80% | 3,749 |
| Jan 30, 2026 | 410.60 | 455.00 | 409.35 | 445.40 | 445.40 | 8.02% | 62,763 |
| Jan 29, 2026 | 422.45 | 423.55 | 406.00 | 412.35 | 412.35 | -2.69% | 5,047 |
| Jan 28, 2026 | 422.90 | 425.95 | 411.95 | 423.75 | 423.75 | 3.20% | 5,906 |
| Jan 27, 2026 | 401.35 | 418.65 | 401.35 | 410.60 | 410.60 | -1.82% | 8,303 |
| Jan 23, 2026 | 432.50 | 438.50 | 412.00 | 418.20 | 418.20 | -3.28% | 7,116 |
| Jan 22, 2026 | 417.90 | 435.30 | 417.90 | 432.40 | 432.40 | 3.49% | 11,749 |
| Jan 21, 2026 | 428.45 | 434.30 | 414.85 | 417.80 | 417.80 | -3.60% | 12,606 |
| Jan 20, 2026 | 445.30 | 445.30 | 425.45 | 433.40 | 433.40 | -2.85% | 6,265 |
| Jan 19, 2026 | 446.45 | 459.10 | 445.00 | 446.10 | 446.10 | -1.79% | 3,527 |
| Jan 16, 2026 | 451.05 | 460.00 | 449.00 | 454.25 | 454.25 | -1.13% | 2,283 |
| Jan 14, 2026 | 445.50 | 469.40 | 441.25 | 459.45 | 459.45 | 2.79% | 16,089 |