RHI Magnesita India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	418.10	427.00	411.75	413.65	413.65	-1.69%	71,962
Jul 10, 2026	403.85	425.35	403.85	420.75	420.75	4.61%	268,300
Jul 9, 2026	391.20	406.05	391.20	402.20	402.20	2.86%	83,232
Jul 8, 2026	383.00	406.15	380.85	391.00	391.00	1.74%	122,184
Jul 7, 2026	385.00	387.00	378.00	384.30	384.30	-0.32%	30,056
Jul 6, 2026	383.95	391.40	377.85	385.55	385.55	0.34%	96,489
Jul 3, 2026	399.15	400.70	379.75	384.25	384.25	-5.02%	402,031
Jul 2, 2026	386.15	443.55	386.15	404.55	404.55	4.24%	2,938,552
Jul 1, 2026	380.00	406.75	353.50	388.10	388.10	5.71%	2,057,050
Jun 30, 2026	372.00	372.10	363.20	367.15	367.15	-1.36%	4,526
Jun 29, 2026	374.90	380.10	367.55	372.20	372.20	-1.50%	5,265
Jun 25, 2026	379.60	385.00	373.50	377.85	377.85	-0.45%	14,170
Jun 24, 2026	382.85	383.10	376.00	379.55	379.55	-0.86%	2,898
Jun 23, 2026	386.05	393.00	378.80	382.85	382.85	-1.21%	7,867
Jun 22, 2026	381.65	390.95	377.80	387.55	387.55	1.55%	9,334
Jun 19, 2026	371.00	384.95	368.10	381.65	381.65	2.75%	11,762
Jun 18, 2026	376.80	378.35	370.10	371.45	371.45	-1.42%	6,454
Jun 17, 2026	378.20	383.95	375.00	376.80	376.80	-0.21%	6,262
Jun 16, 2026	376.15	380.65	374.00	377.60	377.60	0.48%	12,469
Jun 15, 2026	374.30	380.00	373.20	375.80	375.80	2.27%	6,671
Jun 12, 2026	360.55	368.50	360.55	367.45	367.45	2.65%	5,311
Jun 11, 2026	370.05	370.05	356.50	357.95	357.95	-2.69%	7,885
Jun 10, 2026	398.85	398.85	365.60	367.85	367.85	-3.34%	13,994
Jun 9, 2026	378.20	385.35	375.00	380.55	380.55	0.79%	11,702
Jun 8, 2026	391.25	391.30	376.10	377.55	377.55	-5.62%	20,596
Jun 5, 2026	396.65	400.95	390.00	400.05	400.05	-0.17%	12,311
Jun 4, 2026	374.90	404.95	373.85	400.75	400.75	6.22%	89,852
Jun 3, 2026	343.95	380.60	343.95	377.30	377.30	9.47%	270,876
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