RHI Magnesita India Limited (BOM:534076)
India · Delayed Price · Currency is INR 454.25
-5.20 (-1.13%)
At close: Jan 16, 2026
RHI Magnesita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 446.45 | 451.50 | 442.20 | 447.00 | 447.00 | 0.15% | 9,363 |
| Jan 12, 2026 | 444.10 | 450.55 | 440.15 | 446.35 | 446.35 | -0.98% | 7,384 |
| Jan 9, 2026 | 463.30 | 475.20 | 449.40 | 450.75 | 450.75 | -2.69% | 5,796 |
| Jan 8, 2026 | 480.00 | 480.70 | 461.40 | 463.20 | 463.20 | -3.68% | 5,367 |
| Jan 7, 2026 | 475.25 | 499.50 | 475.25 | 480.90 | 480.90 | -0.20% | 17,591 |
| Jan 6, 2026 | 471.05 | 484.45 | 471.05 | 481.85 | 481.85 | 1.54% | 15,442 |
| Jan 5, 2026 | 450.50 | 476.20 | 450.50 | 474.55 | 474.55 | 4.16% | 34,177 |
| Jan 2, 2026 | 449.85 | 456.75 | 449.85 | 455.60 | 455.60 | 0.34% | 1,661 |
| Jan 1, 2026 | 458.50 | 463.80 | 452.95 | 454.05 | 454.05 | -0.96% | 2,153 |
| Dec 31, 2025 | 446.25 | 462.65 | 446.25 | 458.45 | 458.45 | 3.21% | 14,233 |
| Dec 30, 2025 | 448.55 | 448.95 | 442.50 | 444.20 | 444.20 | -1.17% | 5,470 |
| Dec 29, 2025 | 449.50 | 452.90 | 445.50 | 449.45 | 449.45 | -0.13% | 2,910 |
| Dec 26, 2025 | 444.85 | 453.60 | 444.75 | 450.05 | 450.05 | 0.70% | 1,997 |
| Dec 24, 2025 | 453.05 | 453.90 | 446.15 | 446.90 | 446.90 | -1.03% | 4,509 |
| Dec 23, 2025 | 468.40 | 468.40 | 450.90 | 451.55 | 451.55 | 0.47% | 7,412 |
| Dec 22, 2025 | 457.20 | 459.75 | 447.45 | 449.45 | 449.45 | -1.67% | 5,192 |
| Dec 19, 2025 | 437.00 | 459.30 | 437.00 | 457.10 | 457.10 | 4.47% | 20,884 |
| Dec 18, 2025 | 439.55 | 441.80 | 435.35 | 437.55 | 437.55 | -0.53% | 1,208 |
| Dec 17, 2025 | 438.80 | 444.00 | 434.00 | 439.90 | 439.90 | 0.26% | 10,348 |
| Dec 16, 2025 | 444.80 | 444.80 | 436.95 | 438.75 | 438.75 | -1.45% | 4,237 |
| Dec 15, 2025 | 437.05 | 447.95 | 436.35 | 445.20 | 445.20 | 0.62% | 5,466 |
| Dec 12, 2025 | 440.40 | 445.00 | 439.00 | 442.45 | 442.45 | 0.47% | 8,890 |
| Dec 11, 2025 | 439.65 | 443.80 | 435.05 | 440.40 | 440.40 | 0.34% | 8,358 |
| Dec 10, 2025 | 448.20 | 451.90 | 437.60 | 438.90 | 438.90 | -2.02% | 2,654 |
| Dec 9, 2025 | 442.55 | 450.90 | 434.55 | 447.95 | 447.95 | 0.86% | 14,101 |
| Dec 8, 2025 | 446.50 | 450.50 | 439.25 | 444.15 | 444.15 | -0.52% | 3,196 |
| Dec 5, 2025 | 451.60 | 452.95 | 440.45 | 446.45 | 446.45 | -1.35% | 4,306 |
| Dec 4, 2025 | 457.70 | 458.05 | 451.55 | 452.55 | 452.55 | -1.78% | 5,401 |
| Dec 3, 2025 | 464.50 | 466.30 | 455.00 | 460.75 | 460.75 | -1.01% | 3,359 |
| Dec 2, 2025 | 464.05 | 468.00 | 458.20 | 465.45 | 465.45 | 0.58% | 15,127 |
| Dec 1, 2025 | 466.45 | 467.35 | 461.55 | 462.75 | 462.75 | -0.28% | 7,311 |
| Nov 28, 2025 | 466.45 | 468.70 | 462.45 | 464.05 | 464.05 | -0.51% | 3,503 |
| Nov 27, 2025 | 473.95 | 477.05 | 464.40 | 466.45 | 466.45 | -1.61% | 4,298 |
| Nov 26, 2025 | 461.15 | 478.90 | 460.90 | 474.10 | 474.10 | 2.89% | 9,935 |
| Nov 25, 2025 | 452.90 | 461.85 | 452.90 | 460.80 | 460.80 | 1.76% | 12,112 |
| Nov 24, 2025 | 462.95 | 465.70 | 450.40 | 452.85 | 452.85 | -2.15% | 8,881 |
| Nov 21, 2025 | 471.00 | 472.70 | 461.15 | 462.80 | 462.80 | -2.02% | 7,921 |
| Nov 20, 2025 | 482.90 | 484.30 | 471.15 | 472.35 | 472.35 | -1.74% | 12,874 |
| Nov 19, 2025 | 483.30 | 483.85 | 474.35 | 480.70 | 480.70 | -0.42% | 19,260 |
| Nov 18, 2025 | 501.80 | 501.80 | 479.00 | 482.75 | 482.75 | -1.88% | 10,869 |
| Nov 17, 2025 | 480.80 | 494.60 | 408.00 | 492.00 | 492.00 | 1.36% | 11,808 |
| Nov 14, 2025 | 492.05 | 492.10 | 480.05 | 485.40 | 485.40 | -1.30% | 7,291 |
| Nov 13, 2025 | 478.25 | 498.85 | 478.25 | 491.80 | 491.80 | 2.45% | 33,640 |