RHI Magnesita India Limited (NSE:RHIM)
India · Delayed Price · Currency is INR 464.00
-19.65 (-4.06%)
Feb 19, 2026, 3:30 PM IST
RHI Magnesita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 467.15 | 487.55 | 466.55 | 483.65 | 483.65 | 2.25% | 329,218 |
| Feb 17, 2026 | 460.00 | 483.50 | 457.70 | 473.00 | 473.00 | 2.33% | 693,662 |
| Feb 16, 2026 | 439.00 | 472.00 | 421.00 | 462.25 | 462.25 | 5.86% | 1,600,659 |
| Feb 13, 2026 | 452.40 | 453.90 | 432.35 | 436.65 | 436.65 | -4.47% | 112,914 |
| Feb 12, 2026 | 458.15 | 460.00 | 451.30 | 457.10 | 457.10 | -0.73% | 62,117 |
| Feb 11, 2026 | 472.00 | 475.00 | 458.40 | 460.45 | 460.45 | -1.82% | 100,797 |
| Feb 10, 2026 | 451.30 | 473.05 | 449.75 | 469.00 | 469.00 | 3.92% | 324,242 |
| Feb 9, 2026 | 439.00 | 453.20 | 435.15 | 451.30 | 451.30 | 3.72% | 140,282 |
| Feb 6, 2026 | 439.70 | 439.70 | 428.75 | 435.10 | 435.10 | -1.05% | 58,666 |
| Feb 5, 2026 | 445.50 | 447.50 | 435.00 | 439.70 | 439.70 | -1.27% | 80,341 |
| Feb 4, 2026 | 434.45 | 447.10 | 433.00 | 445.35 | 445.35 | 2.51% | 189,873 |
| Feb 3, 2026 | 439.90 | 443.60 | 430.00 | 434.45 | 434.45 | 2.15% | 214,499 |
| Feb 2, 2026 | 432.95 | 436.50 | 418.50 | 425.30 | 425.30 | -1.77% | 62,880 |
| Feb 1, 2026 | 438.15 | 442.95 | 428.00 | 432.95 | 432.95 | -2.73% | 90,004 |
| Jan 30, 2026 | 412.00 | 456.45 | 409.10 | 445.10 | 445.10 | 8.03% | 1,914,327 |
| Jan 29, 2026 | 423.00 | 425.90 | 406.05 | 412.00 | 412.00 | -2.73% | 179,520 |
| Jan 28, 2026 | 411.90 | 426.65 | 410.60 | 423.55 | 423.55 | 3.20% | 210,690 |
| Jan 27, 2026 | 422.40 | 423.00 | 406.05 | 410.40 | 410.40 | -1.99% | 207,789 |
| Jan 23, 2026 | 432.50 | 435.65 | 410.75 | 418.75 | 418.75 | -3.20% | 199,185 |
| Jan 22, 2026 | 423.75 | 436.00 | 423.00 | 432.60 | 432.60 | 3.55% | 204,374 |
| Jan 21, 2026 | 433.60 | 435.00 | 415.10 | 417.75 | 417.75 | -3.66% | 210,005 |
| Jan 20, 2026 | 448.00 | 448.00 | 425.00 | 433.60 | 433.60 | -2.73% | 153,798 |
| Jan 19, 2026 | 451.30 | 464.45 | 444.60 | 445.75 | 445.75 | -2.03% | 64,607 |
| Jan 16, 2026 | 457.55 | 460.15 | 449.05 | 455.00 | 455.00 | -1.12% | 68,915 |
| Jan 14, 2026 | 445.90 | 469.40 | 442.20 | 460.15 | 460.15 | 2.80% | 227,010 |
| Jan 13, 2026 | 445.00 | 451.95 | 442.55 | 447.60 | 447.60 | 0.52% | 73,740 |
| Jan 12, 2026 | 450.00 | 451.35 | 435.00 | 445.30 | 445.30 | -1.35% | 98,441 |
| Jan 9, 2026 | 463.25 | 464.90 | 449.40 | 451.40 | 451.40 | -2.55% | 107,811 |
| Jan 8, 2026 | 482.80 | 482.80 | 461.95 | 463.20 | 463.20 | -3.61% | 118,693 |
| Jan 7, 2026 | 481.95 | 499.60 | 478.10 | 480.55 | 480.55 | -0.29% | 402,122 |
| Jan 6, 2026 | 475.10 | 484.25 | 471.90 | 481.95 | 481.95 | 1.62% | 279,259 |
| Jan 5, 2026 | 458.50 | 475.95 | 457.20 | 474.25 | 474.25 | 4.16% | 301,944 |
| Jan 2, 2026 | 455.00 | 457.55 | 452.15 | 455.30 | 455.30 | 0.16% | 51,519 |
| Jan 1, 2026 | 459.00 | 464.00 | 452.30 | 454.55 | 454.55 | -0.98% | 48,411 |
| Dec 31, 2025 | 444.55 | 463.75 | 444.55 | 459.05 | 459.05 | 3.39% | 215,560 |
| Dec 30, 2025 | 450.00 | 450.00 | 442.50 | 444.00 | 444.00 | -1.18% | 53,188 |
| Dec 29, 2025 | 448.15 | 453.95 | 444.50 | 449.30 | 449.30 | -0.08% | 75,999 |
| Dec 26, 2025 | 446.90 | 455.00 | 444.35 | 449.65 | 449.65 | 0.54% | 89,283 |
| Dec 24, 2025 | 452.00 | 454.30 | 446.00 | 447.25 | 447.25 | -0.95% | 89,826 |
| Dec 23, 2025 | 450.00 | 460.00 | 450.00 | 451.55 | 451.55 | 0.22% | 103,842 |
| Dec 22, 2025 | 459.00 | 460.75 | 447.85 | 450.55 | 450.55 | -1.36% | 105,401 |
| Dec 19, 2025 | 437.45 | 459.00 | 437.05 | 456.75 | 456.75 | 4.52% | 382,092 |
| Dec 18, 2025 | 441.00 | 442.35 | 435.10 | 437.00 | 437.00 | -0.91% | 43,680 |
| Dec 17, 2025 | 437.00 | 444.60 | 434.05 | 441.00 | 441.00 | 0.52% | 108,676 |
| Dec 16, 2025 | 445.00 | 445.55 | 437.20 | 438.70 | 438.70 | -1.54% | 118,377 |
| Dec 15, 2025 | 442.30 | 448.65 | 430.00 | 445.55 | 445.55 | 0.73% | 86,605 |
| Dec 12, 2025 | 440.55 | 445.10 | 439.00 | 442.30 | 442.30 | 0.55% | 81,342 |
| Dec 11, 2025 | 437.60 | 444.20 | 437.60 | 439.90 | 439.90 | 0.10% | 69,295 |
| Dec 10, 2025 | 448.05 | 453.00 | 438.05 | 439.45 | 439.45 | -1.91% | 79,342 |
| Dec 9, 2025 | 443.95 | 451.65 | 433.90 | 448.00 | 448.00 | 0.90% | 96,495 |