RHI Magnesita India Limited (BOM:534076)
India · Delayed Price · Currency is INR 399.35
-10.90 (-2.66%)
At close: May 11, 2026
RHI Magnesita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |