RHI Magnesita India Limited (BOM:534076)
India · Delayed Price · Currency is INR 375.40
+0.35 (0.09%)
At close: Aug 21, 2026
RHI Magnesita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 372.10 | 376.00 | 372.10 | 375.40 | 375.40 | 0.09% | 13,370 |
| Aug 20, 2026 | 381.05 | 381.05 | 373.50 | 375.05 | 375.05 | 0.01% | 16,621 |
| Aug 19, 2026 | 382.00 | 382.00 | 373.75 | 375.00 | 375.00 | -1.32% | 17,683 |
| Aug 18, 2026 | 378.00 | 381.00 | 372.45 | 380.00 | 380.00 | 1.66% | 14,073 |
| Aug 17, 2026 | 380.05 | 380.05 | 371.65 | 373.80 | 373.80 | -1.64% | 20,960 |
| Aug 14, 2026 | 392.10 | 392.10 | 378.25 | 380.05 | 380.05 | -2.85% | 29,446 |
| Aug 13, 2026 | 385.45 | 394.75 | 379.80 | 391.20 | 391.20 | 1.31% | 61,309 |
| Aug 12, 2026 | 424.00 | 424.00 | 385.15 | 386.15 | 386.15 | -6.99% | 165,219 |
| Aug 11, 2026 | 429.95 | 431.75 | 413.70 | 415.15 | 415.15 | -1.89% | 120,884 |
| Aug 10, 2026 | 415.00 | 432.85 | 409.10 | 423.15 | 423.15 | 2.64% | 39,232 |
| Aug 7, 2026 | 407.75 | 418.00 | 407.75 | 412.25 | 412.25 | 0.23% | 9,152 |
| Aug 6, 2026 | 414.15 | 417.45 | 408.00 | 411.30 | 411.30 | 0.65% | 11,243 |
| Aug 5, 2026 | 414.45 | 414.45 | 407.40 | 408.65 | 408.65 | 0.05% | 11,492 |
| Aug 4, 2026 | 411.20 | 413.15 | 407.30 | 408.45 | 408.45 | -0.93% | 13,246 |
| Aug 3, 2026 | 389.85 | 418.45 | 389.85 | 412.30 | 412.30 | 6.13% | 81,690 |
| Jul 31, 2026 | 393.15 | 393.15 | 386.05 | 388.50 | 388.50 | -0.38% | 10,261 |
| Jul 30, 2026 | 392.55 | 394.05 | 383.80 | 390.00 | 390.00 | -1.44% | 15,657 |
| Jul 29, 2026 | 392.00 | 397.90 | 392.00 | 395.70 | 395.70 | 0.88% | 17,591 |
| Jul 28, 2026 | 405.60 | 407.15 | 391.00 | 392.25 | 392.25 | -1.95% | 18,265 |
| Jul 27, 2026 | 400.20 | 411.55 | 398.70 | 400.05 | 400.05 | 0.10% | 37,281 |
| Jul 24, 2026 | 396.95 | 403.65 | 388.85 | 399.65 | 399.65 | 0.99% | 53,019 |
| Jul 23, 2026 | 399.30 | 400.95 | 391.15 | 395.75 | 395.75 | -0.89% | 161,258 |
| Jul 22, 2026 | 411.00 | 411.00 | 397.80 | 399.30 | 399.30 | -2.76% | 222,935 |
| Jul 21, 2026 | 415.00 | 417.75 | 408.70 | 410.65 | 410.65 | 0.44% | 36,188 |
| Jul 20, 2026 | 411.15 | 423.10 | 407.55 | 408.85 | 408.85 | -0.11% | 20,262 |
| Jul 17, 2026 | 407.45 | 413.95 | 403.85 | 409.30 | 409.30 | 0.96% | 22,744 |
| Jul 16, 2026 | 408.10 | 413.00 | 404.45 | 405.40 | 405.40 | -0.22% | 144,855 |
| Jul 15, 2026 | 397.05 | 414.70 | 397.05 | 406.30 | 406.30 | 0.57% | 23,579 |
| Jul 14, 2026 | 410.40 | 415.00 | 401.30 | 404.00 | 404.00 | -2.33% | 37,035 |
| 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 |