RHI Magnesita India Limited (NSE:RHIM)
India · Delayed Price · Currency is INR 479.45
+5.45 (1.15%)
Sep 16, 2025, 3:29 PM IST
RHI Magnesita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 480.40 | 482.00 | 470.60 | 474.00 | 474.00 | -0.85% | 97,336 |
| Sep 12, 2025 | 478.00 | 484.70 | 475.30 | 478.05 | 478.05 | -0.24% | 147,238 |
| Sep 11, 2025 | 475.15 | 480.80 | 472.80 | 479.20 | 476.70 | 0.85% | 194,713 |
| Sep 10, 2025 | 470.00 | 478.00 | 468.30 | 475.15 | 472.67 | 1.37% | 156,730 |
| Sep 9, 2025 | 471.70 | 473.30 | 465.00 | 468.75 | 466.30 | - | 106,501 |
| Sep 8, 2025 | 476.90 | 477.80 | 465.65 | 468.75 | 466.30 | -1.22% | 82,374 |
| Sep 5, 2025 | 472.20 | 478.45 | 468.40 | 474.55 | 472.07 | 0.64% | 99,657 |
| Sep 4, 2025 | 481.50 | 485.05 | 470.10 | 471.55 | 469.09 | -1.43% | 98,954 |
| Sep 3, 2025 | 482.00 | 486.00 | 476.10 | 478.40 | 475.90 | -0.24% | 135,686 |
| Sep 2, 2025 | 480.60 | 486.40 | 468.70 | 479.55 | 477.05 | 0.18% | 99,309 |
| Sep 1, 2025 | 478.00 | 482.50 | 475.10 | 478.70 | 476.20 | 0.99% | 105,224 |
| Aug 29, 2025 | 473.90 | 478.10 | 469.65 | 474.00 | 471.53 | 0.02% | 87,555 |
| Aug 28, 2025 | 472.00 | 478.00 | 463.80 | 473.90 | 471.43 | 0.35% | 145,330 |
| Aug 26, 2025 | 486.75 | 487.05 | 468.70 | 472.25 | 469.79 | -2.55% | 144,370 |
| Aug 25, 2025 | 488.60 | 491.60 | 483.00 | 484.60 | 482.07 | -0.36% | 130,022 |
| Aug 22, 2025 | 501.20 | 502.45 | 485.25 | 486.35 | 483.81 | -2.63% | 298,542 |
| Aug 21, 2025 | 499.50 | 510.00 | 497.35 | 499.50 | 496.89 | 0.43% | 260,761 |
| Aug 20, 2025 | 506.40 | 515.55 | 494.00 | 497.35 | 494.76 | -1.80% | 293,538 |
| Aug 19, 2025 | 491.20 | 509.00 | 491.20 | 506.45 | 503.81 | 3.26% | 278,025 |
| Aug 18, 2025 | 490.05 | 497.00 | 484.80 | 490.45 | 487.89 | 0.52% | 156,498 |
| Aug 14, 2025 | 495.30 | 508.10 | 487.00 | 487.90 | 485.35 | -0.98% | 359,430 |
| Aug 13, 2025 | 487.60 | 502.05 | 487.30 | 492.75 | 490.18 | 0.66% | 370,274 |
| Aug 12, 2025 | 490.05 | 513.00 | 484.35 | 489.50 | 486.95 | -0.16% | 848,790 |
| Aug 11, 2025 | 491.50 | 498.00 | 473.30 | 490.30 | 487.74 | -1.80% | 560,870 |
| Aug 8, 2025 | 501.40 | 518.40 | 491.90 | 499.30 | 496.70 | -0.23% | 599,671 |
| Aug 7, 2025 | 499.90 | 511.80 | 487.30 | 500.45 | 497.84 | -0.46% | 406,259 |
| Aug 6, 2025 | 526.50 | 527.50 | 500.20 | 502.75 | 500.13 | -4.57% | 485,407 |
| Aug 5, 2025 | 523.50 | 531.95 | 520.30 | 526.80 | 524.05 | 0.69% | 587,258 |
| Aug 4, 2025 | 512.70 | 535.00 | 505.55 | 523.20 | 520.47 | 1.80% | 1,375,528 |
| Aug 1, 2025 | 502.60 | 537.70 | 502.60 | 513.95 | 511.27 | 2.58% | 3,531,106 |
| Jul 31, 2025 | 486.10 | 506.00 | 483.20 | 501.00 | 498.39 | 1.49% | 552,710 |
| Jul 30, 2025 | 495.15 | 509.95 | 490.30 | 493.65 | 491.07 | -0.30% | 261,117 |
| Jul 29, 2025 | 500.15 | 505.95 | 492.80 | 495.15 | 492.57 | -1.00% | 256,744 |
| Jul 28, 2025 | 489.00 | 516.85 | 485.30 | 500.15 | 497.54 | 1.15% | 638,780 |
| Jul 25, 2025 | 507.00 | 507.00 | 491.00 | 494.45 | 491.87 | -2.52% | 213,718 |
| Jul 24, 2025 | 524.00 | 524.00 | 503.55 | 507.25 | 504.60 | -3.20% | 550,922 |
| Jul 23, 2025 | 519.00 | 531.90 | 514.30 | 524.00 | 521.27 | 1.79% | 2,347,594 |
| Jul 22, 2025 | 485.90 | 525.90 | 483.70 | 514.80 | 512.11 | 6.69% | 10,875,414 |
| Jul 21, 2025 | 481.00 | 488.00 | 477.65 | 482.50 | 479.98 | -0.07% | 161,077 |
| Jul 18, 2025 | 479.00 | 486.55 | 472.00 | 482.85 | 480.33 | 0.92% | 139,836 |
| Jul 17, 2025 | 482.05 | 486.90 | 476.70 | 478.45 | 475.95 | -0.72% | 114,383 |
| Jul 16, 2025 | 479.05 | 487.95 | 479.05 | 481.90 | 479.39 | 0.59% | 136,440 |
| Jul 15, 2025 | 476.50 | 484.60 | 476.50 | 479.05 | 476.55 | 0.75% | 133,070 |
| Jul 14, 2025 | 474.55 | 479.35 | 472.05 | 475.50 | 473.02 | -0.47% | 83,913 |
| Jul 11, 2025 | 480.80 | 486.00 | 474.55 | 477.75 | 475.26 | -1.20% | 154,341 |
| Jul 10, 2025 | 478.00 | 486.95 | 478.00 | 483.55 | 481.03 | 0.76% | 219,372 |
| Jul 9, 2025 | 467.00 | 498.00 | 467.00 | 479.90 | 477.40 | 3.05% | 719,622 |
| Jul 8, 2025 | 470.00 | 473.65 | 464.00 | 465.70 | 463.27 | -0.84% | 155,298 |
| Jul 7, 2025 | 478.90 | 483.70 | 462.10 | 469.65 | 467.20 | -1.73% | 247,564 |
| Jul 4, 2025 | 484.00 | 486.90 | 474.20 | 477.90 | 475.41 | -1.08% | 223,741 |