RHI Magnesita India Limited (NSE:RHIM)
504.80
+7.45 (1.50%)
Aug 21, 2025, 10:30 AM IST
RHI Magnesita India Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 20, 2025 | 506.40 | 515.55 | 494.00 | 497.35 | 497.35 | -1.80% | 293,538 |
Aug 19, 2025 | 491.20 | 509.00 | 491.20 | 506.45 | 506.45 | 3.26% | 278,025 |
Aug 18, 2025 | 490.05 | 497.00 | 484.80 | 490.45 | 490.45 | 0.52% | 156,498 |
Aug 14, 2025 | 495.30 | 508.10 | 487.00 | 487.90 | 487.90 | -0.98% | 359,963 |
Aug 13, 2025 | 487.60 | 502.05 | 487.30 | 492.75 | 492.75 | 0.66% | 370,445 |
Aug 12, 2025 | 490.05 | 513.00 | 484.35 | 489.50 | 489.50 | -0.16% | 848,790 |
Aug 11, 2025 | 491.50 | 498.00 | 473.30 | 490.30 | 490.30 | -1.80% | 560,920 |
Aug 8, 2025 | 501.40 | 518.40 | 491.90 | 499.30 | 499.30 | -0.23% | 599,681 |
Aug 7, 2025 | 499.90 | 511.80 | 487.30 | 500.45 | 500.45 | -0.46% | 406,259 |
Aug 6, 2025 | 526.50 | 527.50 | 500.20 | 502.75 | 502.75 | -4.57% | 485,687 |
Aug 5, 2025 | 523.50 | 531.95 | 520.30 | 526.80 | 526.80 | 0.69% | 587,258 |
Aug 4, 2025 | 512.70 | 535.00 | 505.55 | 523.20 | 523.20 | 1.80% | 1,375,528 |
Aug 1, 2025 | 502.60 | 537.70 | 502.60 | 513.95 | 513.95 | 2.58% | 3,531,106 |
Jul 31, 2025 | 486.10 | 506.00 | 483.20 | 501.00 | 501.00 | 1.49% | 552,710 |
Jul 30, 2025 | 495.15 | 509.95 | 490.30 | 493.65 | 493.65 | -0.30% | 261,117 |
Jul 29, 2025 | 500.15 | 505.95 | 492.80 | 495.15 | 495.15 | -1.00% | 256,744 |
Jul 28, 2025 | 489.00 | 516.85 | 485.30 | 500.15 | 500.15 | 1.15% | 638,780 |
Jul 25, 2025 | 507.00 | 507.00 | 491.00 | 494.45 | 494.45 | -2.52% | 213,718 |
Jul 24, 2025 | 524.00 | 524.00 | 503.55 | 507.25 | 507.25 | -3.20% | 550,922 |
Jul 23, 2025 | 519.00 | 531.90 | 514.30 | 524.00 | 524.00 | 1.79% | 2,347,594 |
Jul 22, 2025 | 485.90 | 525.90 | 483.70 | 514.80 | 514.80 | 6.69% | 10,875,414 |
Jul 21, 2025 | 481.00 | 488.00 | 477.65 | 482.50 | 482.50 | -0.07% | 161,077 |
Jul 18, 2025 | 479.00 | 486.55 | 472.00 | 482.85 | 482.85 | 0.92% | 139,836 |
Jul 17, 2025 | 482.05 | 486.90 | 476.70 | 478.45 | 478.45 | -0.72% | 114,383 |
Jul 16, 2025 | 479.05 | 487.95 | 479.05 | 481.90 | 481.90 | 0.59% | 136,440 |
Jul 15, 2025 | 476.50 | 484.60 | 476.50 | 479.05 | 479.05 | 0.75% | 133,070 |
Jul 14, 2025 | 474.55 | 479.35 | 472.05 | 475.50 | 475.50 | -0.47% | 83,913 |
Jul 11, 2025 | 480.80 | 486.00 | 474.55 | 477.75 | 477.75 | -1.20% | 154,341 |
Jul 10, 2025 | 478.00 | 486.95 | 478.00 | 483.55 | 483.55 | 0.76% | 219,372 |
Jul 9, 2025 | 467.00 | 498.00 | 467.00 | 479.90 | 479.90 | 3.05% | 719,622 |
Jul 8, 2025 | 470.00 | 473.65 | 464.00 | 465.70 | 465.70 | -0.84% | 155,298 |
Jul 7, 2025 | 478.90 | 483.70 | 462.10 | 469.65 | 469.65 | -1.73% | 247,564 |
Jul 4, 2025 | 484.00 | 486.90 | 474.20 | 477.90 | 477.90 | -1.08% | 223,741 |
Jul 3, 2025 | 465.00 | 486.60 | 465.00 | 483.10 | 483.10 | 3.66% | 594,483 |
Jul 2, 2025 | 464.20 | 478.80 | 461.40 | 466.05 | 466.05 | 0.54% | 444,999 |
Jul 1, 2025 | 475.95 | 476.30 | 462.20 | 463.55 | 463.55 | -2.62% | 349,518 |
Jun 30, 2025 | 486.70 | 486.85 | 473.25 | 476.00 | 476.00 | -1.44% | 282,950 |
Jun 27, 2025 | 480.20 | 490.25 | 480.00 | 482.95 | 482.95 | 1.06% | 365,361 |
Jun 26, 2025 | 485.00 | 487.05 | 475.50 | 477.90 | 477.90 | -0.96% | 190,554 |
Jun 25, 2025 | 486.20 | 490.60 | 481.10 | 482.55 | 482.55 | -0.23% | 211,630 |
Jun 24, 2025 | 497.00 | 499.00 | 481.35 | 483.65 | 483.65 | -1.62% | 260,277 |
Jun 23, 2025 | 485.00 | 495.65 | 482.25 | 491.60 | 491.60 | 0.66% | 250,446 |
Jun 20, 2025 | 487.00 | 498.45 | 485.10 | 488.40 | 488.40 | -0.03% | 353,996 |
Jun 19, 2025 | 503.60 | 514.80 | 484.55 | 488.55 | 488.55 | -3.21% | 605,327 |
Jun 18, 2025 | 508.45 | 516.90 | 501.50 | 504.75 | 504.75 | -1.60% | 466,446 |
Jun 17, 2025 | 519.20 | 526.25 | 505.05 | 512.95 | 512.95 | -1.09% | 1,035,032 |
Jun 16, 2025 | 503.00 | 529.00 | 498.30 | 518.60 | 518.60 | 3.07% | 4,400,856 |
Jun 13, 2025 | 478.00 | 516.40 | 472.00 | 503.15 | 503.15 | 3.41% | 3,461,488 |
Jun 12, 2025 | 461.45 | 514.80 | 457.25 | 486.55 | 486.55 | 5.49% | 10,854,214 |
Jun 11, 2025 | 456.60 | 462.90 | 452.15 | 461.25 | 461.25 | 1.55% | 141,232 |