RHI Magnesita India Limited (BOM:534076)
India · Delayed Price · Currency is INR 351.30
-1.75 (-0.50%)
At close: Oct 23, 2026
RHI Magnesita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 354.90 | 354.90 | 341.75 | 351.30 | 351.30 | -0.50% | 14,600 |
| Oct 22, 2026 | 355.65 | 361.35 | 352.00 | 353.05 | 353.05 | -1.73% | 7,507 |
| Oct 21, 2026 | 362.05 | 365.15 | 356.50 | 359.25 | 359.25 | -0.91% | 14,831 |
| Oct 19, 2026 | 387.00 | 387.00 | 360.65 | 362.55 | 362.55 | -1.95% | 5,424 |
| Oct 16, 2026 | 370.80 | 372.05 | 365.15 | 369.75 | 369.75 | 0.31% | 5,226 |
| Oct 15, 2026 | 373.15 | 374.25 | 366.85 | 368.60 | 368.60 | -0.71% | 4,568 |
| Oct 14, 2026 | 370.95 | 375.55 | 368.70 | 371.25 | 371.25 | 0.03% | 5,726 |
| Oct 13, 2026 | 368.35 | 372.00 | 365.65 | 371.15 | 371.15 | 0.43% | 4,145 |
| Oct 12, 2026 | 369.55 | 374.20 | 368.30 | 369.55 | 369.55 | - | 6,154 |
| Oct 9, 2026 | 366.75 | 375.60 | 363.55 | 369.55 | 369.55 | 0.75% | 15,439 |
| Oct 8, 2026 | 370.10 | 370.15 | 362.75 | 366.80 | 366.80 | -0.76% | 28,442 |
| Oct 7, 2026 | 379.00 | 381.25 | 367.00 | 369.60 | 369.60 | -1.04% | 15,132 |
| Oct 6, 2026 | 374.05 | 376.55 | 370.15 | 373.50 | 373.50 | 0.23% | 8,361 |
| Oct 5, 2026 | 380.15 | 387.00 | 371.85 | 372.65 | 372.65 | -3.17% | 8,441 |
| Oct 1, 2026 | 385.35 | 389.85 | 377.40 | 384.85 | 384.85 | -0.13% | 17,248 |
| Sep 30, 2026 | 394.05 | 398.15 | 383.90 | 385.35 | 385.35 | -1.76% | 21,833 |
| Sep 29, 2026 | 386.35 | 399.65 | 379.00 | 392.25 | 392.25 | 1.47% | 37,835 |
| Sep 28, 2026 | 389.20 | 391.00 | 380.60 | 386.55 | 386.55 | 0.14% | 18,054 |
| Sep 25, 2026 | 383.55 | 388.00 | 378.70 | 386.00 | 386.00 | 0.55% | 11,852 |
| Sep 24, 2026 | 385.65 | 386.15 | 380.00 | 383.90 | 383.90 | -1.27% | 17,248 |
| Sep 23, 2026 | 385.05 | 401.10 | 385.00 | 388.85 | 388.85 | 2.48% | 203,235 |
| Sep 22, 2026 | 389.35 | 398.15 | 372.30 | 379.45 | 379.45 | 3.00% | 332,648 |
| Sep 21, 2026 | 368.70 | 372.65 | 366.95 | 368.40 | 368.40 | 0.04% | 2,177 |
| Sep 18, 2026 | 364.85 | 371.55 | 364.85 | 368.25 | 368.25 | 0.63% | 7,853 |
| Sep 17, 2026 | 364.00 | 369.00 | 364.00 | 365.95 | 365.95 | 0.56% | 3,218 |
| Sep 16, 2026 | 362.05 | 366.75 | 360.05 | 363.90 | 363.90 | 0.57% | 8,478 |
| Sep 15, 2026 | 374.55 | 374.60 | 361.50 | 361.85 | 361.85 | -3.81% | 9,312 |
| Sep 11, 2026 | 375.90 | 378.70 | 371.55 | 376.20 | 376.20 | -0.15% | 8,989 |
| Sep 10, 2026 | 378.50 | 383.70 | 376.25 | 379.25 | 376.75 | 0.68% | 3,409 |
| Sep 9, 2026 | 371.95 | 387.00 | 370.25 | 376.70 | 374.22 | 1.26% | 23,791 |
| Sep 8, 2026 | 371.50 | 373.10 | 369.95 | 372.00 | 369.55 | -0.37% | 4,372 |
| Sep 7, 2026 | 370.80 | 374.05 | 368.95 | 373.40 | 370.94 | 0.55% | 10,480 |
| Sep 4, 2026 | 371.70 | 372.55 | 369.75 | 371.35 | 368.90 | 0.49% | 4,159 |
| Sep 3, 2026 | 372.05 | 373.85 | 368.85 | 369.55 | 367.11 | -0.22% | 3,534 |
| Sep 2, 2026 | 369.00 | 371.70 | 361.70 | 370.35 | 367.91 | 0.37% | 11,637 |
| Sep 1, 2026 | 369.45 | 376.90 | 366.00 | 369.00 | 366.57 | -0.63% | 12,472 |
| Aug 31, 2026 | 371.20 | 374.10 | 364.45 | 371.35 | 368.90 | 0.65% | 11,143 |
| Aug 28, 2026 | 373.85 | 373.85 | 367.70 | 368.95 | 366.52 | -0.34% | 1,278 |
| Aug 27, 2026 | 370.90 | 372.80 | 365.05 | 370.20 | 367.76 | -0.15% | 23,951 |
| Aug 26, 2026 | 375.00 | 375.20 | 369.30 | 370.75 | 368.31 | 0.12% | 10,967 |
| Aug 25, 2026 | 374.95 | 376.00 | 366.55 | 370.30 | 367.86 | -1.19% | 15,003 |
| Aug 24, 2026 | 376.90 | 381.55 | 374.05 | 374.75 | 372.28 | -0.17% | 20,052 |
| Aug 21, 2026 | 372.10 | 376.00 | 372.10 | 375.40 | 372.93 | 0.09% | 13,370 |
| Aug 20, 2026 | 381.05 | 381.05 | 373.50 | 375.05 | 372.58 | 0.01% | 16,621 |
| Aug 19, 2026 | 382.00 | 382.00 | 373.75 | 375.00 | 372.53 | -1.32% | 17,683 |
| Aug 18, 2026 | 378.00 | 381.00 | 372.45 | 380.00 | 377.50 | 1.66% | 14,073 |
| Aug 17, 2026 | 380.05 | 380.05 | 371.65 | 373.80 | 371.34 | -1.64% | 20,960 |
| Aug 14, 2026 | 392.10 | 392.10 | 378.25 | 380.05 | 377.54 | -2.85% | 29,446 |
| Aug 13, 2026 | 385.45 | 394.75 | 379.80 | 391.20 | 388.62 | 1.31% | 61,309 |
| Aug 12, 2026 | 424.00 | 424.00 | 385.15 | 386.15 | 383.60 | -6.99% | 165,219 |