RHI Magnesita India Limited (NSE:RHIM)
India flag India · Delayed Price · Currency is INR
504.80
+7.45 (1.50%)
Aug 21, 2025, 10:30 AM IST

RHI Magnesita India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 2025506.40515.55494.00497.35497.35-1.80%293,538
Aug 19, 2025491.20509.00491.20506.45506.453.26%278,025
Aug 18, 2025490.05497.00484.80490.45490.450.52%156,498
Aug 14, 2025495.30508.10487.00487.90487.90-0.98%359,963
Aug 13, 2025487.60502.05487.30492.75492.750.66%370,445
Aug 12, 2025490.05513.00484.35489.50489.50-0.16%848,790
Aug 11, 2025491.50498.00473.30490.30490.30-1.80%560,920
Aug 8, 2025501.40518.40491.90499.30499.30-0.23%599,681
Aug 7, 2025499.90511.80487.30500.45500.45-0.46%406,259
Aug 6, 2025526.50527.50500.20502.75502.75-4.57%485,687
Aug 5, 2025523.50531.95520.30526.80526.800.69%587,258
Aug 4, 2025512.70535.00505.55523.20523.201.80%1,375,528
Aug 1, 2025502.60537.70502.60513.95513.952.58%3,531,106
Jul 31, 2025486.10506.00483.20501.00501.001.49%552,710
Jul 30, 2025495.15509.95490.30493.65493.65-0.30%261,117
Jul 29, 2025500.15505.95492.80495.15495.15-1.00%256,744
Jul 28, 2025489.00516.85485.30500.15500.151.15%638,780
Jul 25, 2025507.00507.00491.00494.45494.45-2.52%213,718
Jul 24, 2025524.00524.00503.55507.25507.25-3.20%550,922
Jul 23, 2025519.00531.90514.30524.00524.001.79%2,347,594
Jul 22, 2025485.90525.90483.70514.80514.806.69%10,875,414
Jul 21, 2025481.00488.00477.65482.50482.50-0.07%161,077
Jul 18, 2025479.00486.55472.00482.85482.850.92%139,836
Jul 17, 2025482.05486.90476.70478.45478.45-0.72%114,383
Jul 16, 2025479.05487.95479.05481.90481.900.59%136,440
Jul 15, 2025476.50484.60476.50479.05479.050.75%133,070
Jul 14, 2025474.55479.35472.05475.50475.50-0.47%83,913
Jul 11, 2025480.80486.00474.55477.75477.75-1.20%154,341
Jul 10, 2025478.00486.95478.00483.55483.550.76%219,372
Jul 9, 2025467.00498.00467.00479.90479.903.05%719,622
Jul 8, 2025470.00473.65464.00465.70465.70-0.84%155,298
Jul 7, 2025478.90483.70462.10469.65469.65-1.73%247,564
Jul 4, 2025484.00486.90474.20477.90477.90-1.08%223,741
Jul 3, 2025465.00486.60465.00483.10483.103.66%594,483
Jul 2, 2025464.20478.80461.40466.05466.050.54%444,999
Jul 1, 2025475.95476.30462.20463.55463.55-2.62%349,518
Jun 30, 2025486.70486.85473.25476.00476.00-1.44%282,950
Jun 27, 2025480.20490.25480.00482.95482.951.06%365,361
Jun 26, 2025485.00487.05475.50477.90477.90-0.96%190,554
Jun 25, 2025486.20490.60481.10482.55482.55-0.23%211,630
Jun 24, 2025497.00499.00481.35483.65483.65-1.62%260,277
Jun 23, 2025485.00495.65482.25491.60491.600.66%250,446
Jun 20, 2025487.00498.45485.10488.40488.40-0.03%353,996
Jun 19, 2025503.60514.80484.55488.55488.55-3.21%605,327
Jun 18, 2025508.45516.90501.50504.75504.75-1.60%466,446
Jun 17, 2025519.20526.25505.05512.95512.95-1.09%1,035,032
Jun 16, 2025503.00529.00498.30518.60518.603.07%4,400,856
Jun 13, 2025478.00516.40472.00503.15503.153.41%3,461,488
Jun 12, 2025461.45514.80457.25486.55486.555.49%10,854,214
Jun 11, 2025456.60462.90452.15461.25461.251.55%141,232