RHI Magnesita India Limited (BOM:534076)
India · Delayed Price · Currency is INR 344.65
-20.55 (-5.63%)
At close: Jun 2, 2026
RHI Magnesita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 355.05 | 359.95 | 333.20 | 344.65 | 344.65 | -5.63% | 112,770 |
| Jun 1, 2026 | 399.50 | 399.50 | 353.60 | 365.20 | 365.20 | -10.09% | 91,244 |
| May 29, 2026 | 400.75 | 415.85 | 386.55 | 406.20 | 406.20 | -1.88% | 23,712 |
| May 27, 2026 | 408.45 | 421.25 | 407.45 | 414.00 | 414.00 | 2.26% | 24,197 |
| May 26, 2026 | 403.60 | 413.40 | 401.00 | 404.85 | 404.85 | 0.33% | 30,255 |
| May 25, 2026 | 392.80 | 408.45 | 392.80 | 403.50 | 403.50 | 2.18% | 15,612 |
| May 22, 2026 | 397.05 | 401.95 | 391.05 | 394.90 | 394.90 | -1.20% | 125,673 |
| May 21, 2026 | 392.85 | 420.30 | 388.05 | 399.70 | 399.70 | 3.40% | 73,101 |
| May 20, 2026 | 384.00 | 388.00 | 377.80 | 386.55 | 386.55 | 0.69% | 3,485 |
| May 19, 2026 | 381.05 | 386.55 | 379.15 | 383.90 | 383.90 | 0.95% | 1,955 |
| May 18, 2026 | 390.05 | 390.05 | 373.20 | 380.30 | 380.30 | -2.05% | 4,599 |
| May 15, 2026 | 394.70 | 400.90 | 386.80 | 388.25 | 388.25 | -1.75% | 2,729 |
| May 14, 2026 | 392.35 | 398.10 | 387.05 | 395.15 | 395.15 | 0.64% | 5,098 |
| May 13, 2026 | 387.70 | 393.75 | 384.80 | 392.65 | 392.65 | 1.46% | 9,625 |
| May 12, 2026 | 407.35 | 407.35 | 382.15 | 387.00 | 387.00 | -3.09% | 7,243 |
| May 11, 2026 | 404.20 | 408.95 | 397.15 | 399.35 | 399.35 | -2.66% | 8,318 |
| May 8, 2026 | 405.05 | 413.90 | 405.05 | 410.25 | 410.25 | -0.35% | 4,982 |
| May 7, 2026 | 411.95 | 413.85 | 407.40 | 411.70 | 411.70 | 0.48% | 5,137 |
| May 6, 2026 | 406.80 | 411.55 | 401.50 | 409.75 | 409.75 | 1.62% | 7,347 |
| May 5, 2026 | 405.75 | 407.00 | 398.45 | 403.20 | 403.20 | -0.60% | 5,297 |
| May 4, 2026 | 406.40 | 411.60 | 404.65 | 405.65 | 405.65 | 0.56% | 6,502 |
| Apr 30, 2026 | 406.65 | 406.65 | 398.60 | 403.40 | 403.40 | -0.80% | 4,493 |
| Apr 29, 2026 | 414.10 | 414.60 | 403.70 | 406.65 | 406.65 | -0.66% | 4,991 |
| Apr 28, 2026 | 410.55 | 413.60 | 408.00 | 409.35 | 409.35 | -0.59% | 7,462 |
| Apr 27, 2026 | 407.25 | 415.95 | 405.25 | 411.80 | 411.80 | 2.15% | 4,401 |
| Apr 24, 2026 | 410.10 | 410.10 | 399.45 | 403.15 | 403.15 | -1.26% | 4,824 |
| Apr 23, 2026 | 414.25 | 414.40 | 405.10 | 408.30 | 408.30 | -1.44% | 4,414 |
| Apr 22, 2026 | 410.00 | 425.10 | 407.60 | 414.25 | 414.25 | 1.04% | 11,447 |
| Apr 21, 2026 | 401.50 | 414.55 | 401.50 | 410.00 | 410.00 | 2.13% | 12,755 |
| Apr 20, 2026 | 402.50 | 406.40 | 395.10 | 401.45 | 401.45 | -0.12% | 5,390 |
| Apr 17, 2026 | 405.45 | 406.60 | 398.00 | 401.95 | 401.95 | 0.36% | 10,125 |
| Apr 16, 2026 | 395.70 | 412.00 | 395.00 | 400.50 | 400.50 | 1.21% | 6,754 |
| Apr 15, 2026 | 390.00 | 398.50 | 388.05 | 395.70 | 395.70 | 2.46% | 14,926 |
| Apr 13, 2026 | 381.05 | 389.25 | 373.05 | 386.20 | 386.20 | -0.34% | 3,170 |
| Apr 10, 2026 | 379.90 | 390.60 | 379.90 | 387.50 | 387.50 | 1.91% | 3,660 |
| Apr 9, 2026 | 386.35 | 388.15 | 379.00 | 380.25 | 380.25 | -1.58% | 5,348 |
| Apr 8, 2026 | 394.85 | 394.95 | 381.80 | 386.35 | 386.35 | 3.05% | 13,763 |
| Apr 7, 2026 | 369.65 | 383.95 | 365.95 | 374.90 | 374.90 | 1.83% | 5,940 |
| Apr 6, 2026 | 365.05 | 370.65 | 359.75 | 368.15 | 368.15 | 1.33% | 4,810 |
| Apr 2, 2026 | 356.15 | 366.20 | 350.95 | 363.30 | 363.30 | -0.12% | 4,774 |
| Apr 1, 2026 | 352.30 | 369.00 | 344.65 | 363.75 | 363.75 | 7.89% | 18,713 |
| Mar 30, 2026 | 329.05 | 346.50 | 323.40 | 337.15 | 337.15 | 0.94% | 28,738 |
| 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 |