RHI Magnesita India Limited (NSE:RHIM)
India · Delayed Price · Currency is INR 363.30
+4.05 (1.13%)
Nov 11, 2026, 1:14 PM IST
NSE:RHIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 363.70 | 368.15 | 359.45 | 363.30 | 363.30 | 1.13% | 589,361 |
| Nov 9, 2026 | 361.65 | 363.60 | 355.20 | 359.25 | 359.25 | -1.22% | 208,613 |
| Nov 8, 2026 | 360.00 | 365.00 | 360.00 | 363.70 | 363.70 | 1.08% | 26,014 |
| Nov 6, 2026 | 362.60 | 362.60 | 355.65 | 359.80 | 359.80 | -0.21% | 194,618 |
| Nov 5, 2026 | 370.05 | 374.00 | 358.45 | 360.55 | 360.55 | -0.91% | 1,487,646 |
| Nov 4, 2026 | 358.20 | 368.60 | 352.40 | 363.85 | 363.85 | 2.31% | 213,996 |
| Nov 3, 2026 | 355.40 | 359.00 | 349.10 | 355.65 | 355.65 | 0.84% | 213,839 |
| Nov 2, 2026 | 348.00 | 357.70 | 345.40 | 352.70 | 352.70 | 1.26% | 73,056 |
| Oct 30, 2026 | 351.00 | 352.00 | 345.00 | 348.30 | 348.30 | -0.49% | 146,706 |
| Oct 29, 2026 | 351.75 | 353.40 | 348.30 | 350.00 | 350.00 | -1.23% | 114,155 |
| Oct 28, 2026 | 358.00 | 361.00 | 352.55 | 354.35 | 354.35 | -2.26% | 85,875 |
| Oct 27, 2026 | 349.00 | 367.00 | 347.05 | 362.55 | 362.55 | 3.79% | 176,285 |
| Oct 26, 2026 | 351.30 | 357.45 | 346.50 | 349.30 | 349.30 | -0.57% | 353,227 |
| Oct 23, 2026 | 352.20 | 355.60 | 341.25 | 351.30 | 351.30 | -0.55% | 225,847 |
| Oct 22, 2026 | 360.00 | 361.95 | 352.00 | 353.25 | 353.25 | -1.89% | 239,351 |
| Oct 21, 2026 | 362.95 | 365.70 | 356.20 | 360.05 | 360.05 | -0.37% | 273,976 |
| Oct 19, 2026 | 373.00 | 373.00 | 360.80 | 361.40 | 361.40 | -2.36% | 272,327 |
| Oct 16, 2026 | 371.40 | 372.30 | 365.40 | 370.15 | 370.15 | 0.39% | 82,587 |
| Oct 15, 2026 | 371.40 | 374.80 | 366.60 | 368.70 | 368.70 | -0.73% | 131,058 |
| Oct 14, 2026 | 370.40 | 375.50 | 368.65 | 371.40 | 371.40 | 0.13% | 134,391 |
| Oct 13, 2026 | 368.30 | 372.10 | 365.00 | 370.90 | 370.90 | 0.30% | 79,550 |
| Oct 12, 2026 | 373.00 | 374.65 | 368.30 | 369.80 | 369.80 | 0.19% | 133,344 |
| Oct 9, 2026 | 371.55 | 376.20 | 363.05 | 369.10 | 369.10 | 0.54% | 250,788 |
| Oct 8, 2026 | 370.00 | 370.05 | 362.90 | 367.10 | 367.10 | -0.64% | 602,781 |
| Oct 7, 2026 | 377.25 | 381.70 | 366.80 | 369.45 | 369.45 | -1.06% | 402,448 |
| Oct 6, 2026 | 373.60 | 376.80 | 370.40 | 373.40 | 373.40 | 0.17% | 181,452 |
| Oct 5, 2026 | 384.85 | 387.45 | 371.65 | 372.75 | 372.75 | -3.14% | 289,249 |
| Oct 1, 2026 | 386.00 | 390.40 | 377.70 | 384.85 | 384.85 | - | 421,822 |
| Sep 30, 2026 | 393.90 | 398.90 | 383.75 | 384.85 | 384.85 | -2.12% | 469,409 |
| Sep 29, 2026 | 386.60 | 399.60 | 379.35 | 393.20 | 393.20 | 1.71% | 714,917 |
| Sep 28, 2026 | 387.50 | 391.65 | 380.10 | 386.60 | 386.60 | 0.04% | 431,637 |
| Sep 25, 2026 | 385.00 | 388.05 | 378.30 | 386.45 | 386.45 | 0.69% | 281,131 |
| Sep 24, 2026 | 385.00 | 386.75 | 380.00 | 383.80 | 383.80 | -1.30% | 551,183 |
| Sep 23, 2026 | 386.80 | 401.00 | 384.05 | 388.85 | 388.85 | 2.54% | 4,858,870 |
| Sep 22, 2026 | 392.60 | 397.85 | 372.20 | 379.20 | 379.20 | 3.04% | 11,882,563 |
| Sep 21, 2026 | 368.70 | 373.20 | 366.15 | 368.00 | 368.00 | -0.19% | 62,663 |
| Sep 18, 2026 | 365.95 | 371.50 | 365.00 | 368.70 | 368.70 | 0.75% | 154,535 |
| Sep 17, 2026 | 363.60 | 369.65 | 363.60 | 365.95 | 365.95 | 0.65% | 66,638 |
| Sep 16, 2026 | 361.70 | 366.70 | 360.50 | 363.60 | 363.60 | 0.55% | 123,204 |
| Sep 15, 2026 | 375.65 | 375.65 | 360.80 | 361.60 | 361.60 | -3.78% | 156,169 |
| Sep 11, 2026 | 376.65 | 378.60 | 371.50 | 375.80 | 375.80 | -0.11% | 112,757 |
| Sep 10, 2026 | 377.60 | 383.90 | 376.00 | 378.70 | 376.20 | 0.48% | 234,053 |
| Sep 9, 2026 | 373.00 | 387.55 | 370.05 | 376.90 | 374.41 | 1.40% | 559,435 |
| Sep 8, 2026 | 372.00 | 373.50 | 369.25 | 371.70 | 369.25 | -0.56% | 98,879 |
| Sep 7, 2026 | 371.80 | 375.15 | 369.00 | 373.80 | 371.33 | 0.66% | 150,341 |
| Sep 4, 2026 | 372.60 | 373.80 | 369.00 | 371.35 | 368.90 | 0.43% | 97,629 |
| Sep 3, 2026 | 371.00 | 374.00 | 368.15 | 369.75 | 367.31 | -0.20% | 141,692 |
| Sep 2, 2026 | 366.60 | 372.00 | 361.35 | 370.50 | 368.05 | 0.62% | 330,000 |
| Sep 1, 2026 | 373.90 | 377.80 | 365.60 | 368.20 | 365.77 | -0.91% | 274,972 |
| Aug 31, 2026 | 371.00 | 374.15 | 364.40 | 371.60 | 369.15 | 0.61% | 200,536 |