RHI Magnesita India Limited (NSE:RHIM)
India · Delayed Price · Currency is INR 364.00
-0.15 (-0.04%)
Apr 2, 2026, 3:30 PM IST
NSE:RHIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 360.70 | 366.10 | 350.85 | 364.00 | 364.00 | -0.04% | 74,098 |
| Apr 1, 2026 | 345.00 | 369.00 | 345.00 | 364.15 | 364.15 | 7.78% | 293,928 |
| Mar 30, 2026 | 332.10 | 346.45 | 323.05 | 337.85 | 337.85 | 1.12% | 451,293 |
| Mar 27, 2026 | 350.10 | 350.35 | 332.10 | 334.10 | 334.10 | -5.13% | 328,509 |
| Mar 25, 2026 | 347.00 | 358.60 | 345.80 | 352.15 | 352.15 | 2.18% | 173,038 |
| Mar 24, 2026 | 345.00 | 350.00 | 338.00 | 344.65 | 344.65 | 1.19% | 246,100 |
| Mar 23, 2026 | 362.25 | 368.00 | 336.20 | 340.60 | 340.60 | -8.03% | 273,573 |
| Mar 20, 2026 | 368.10 | 375.55 | 368.10 | 370.35 | 370.35 | 1.15% | 107,864 |
| Mar 19, 2026 | 377.40 | 377.40 | 365.00 | 366.15 | 366.15 | -3.95% | 191,185 |
| Mar 18, 2026 | 370.10 | 383.45 | 370.10 | 381.20 | 381.20 | 3.31% | 155,459 |
| Mar 17, 2026 | 371.00 | 374.55 | 363.85 | 369.00 | 369.00 | -0.27% | 135,841 |
| Mar 16, 2026 | 376.00 | 377.00 | 363.45 | 370.00 | 370.00 | -1.46% | 296,241 |
| Mar 13, 2026 | 382.00 | 383.95 | 364.00 | 375.50 | 375.50 | -1.42% | 255,259 |
| Mar 12, 2026 | 380.60 | 385.80 | 361.90 | 380.90 | 380.90 | 0.18% | 614,605 |
| Mar 11, 2026 | 383.00 | 390.45 | 378.30 | 380.20 | 380.20 | -0.51% | 435,644 |
| Mar 10, 2026 | 386.20 | 390.65 | 379.00 | 382.15 | 382.15 | 0.14% | 232,480 |
| Mar 9, 2026 | 386.10 | 391.90 | 377.00 | 381.60 | 381.60 | -3.53% | 182,150 |
| Mar 6, 2026 | 396.00 | 403.60 | 391.35 | 395.55 | 395.55 | -0.33% | 154,061 |
| Mar 5, 2026 | 401.20 | 404.20 | 390.20 | 396.85 | 396.85 | -0.69% | 182,281 |
| Mar 4, 2026 | 410.00 | 412.00 | 397.15 | 399.60 | 399.60 | -4.26% | 270,090 |
| Mar 2, 2026 | 428.35 | 430.00 | 411.25 | 417.40 | 417.40 | -3.97% | 143,257 |
| Feb 27, 2026 | 439.65 | 442.80 | 429.15 | 434.65 | 434.65 | -1.14% | 172,941 |
| Feb 26, 2026 | 435.45 | 445.55 | 431.50 | 439.65 | 439.65 | 0.96% | 420,815 |
| Feb 25, 2026 | 440.00 | 441.00 | 431.15 | 435.45 | 435.45 | -1.10% | 120,694 |
| Feb 24, 2026 | 456.20 | 456.20 | 434.95 | 440.30 | 440.30 | -3.39% | 127,031 |
| Feb 23, 2026 | 462.90 | 463.50 | 453.05 | 455.75 | 455.75 | -0.60% | 186,847 |
| Feb 20, 2026 | 466.75 | 469.25 | 455.00 | 458.50 | 458.50 | -1.29% | 197,357 |
| Feb 19, 2026 | 483.00 | 489.90 | 461.50 | 464.50 | 464.50 | -3.96% | 114,854 |
| 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 |