RHI Magnesita India Limited (NSE:RHIM)
India · Delayed Price · Currency is INR 392.00
-6.80 (-1.71%)
May 22, 2026, 3:29 PM IST
NSE:RHIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 400.00 | 405.00 | 391.10 | 394.25 | 394.25 | -1.14% | 302,641 |
| May 21, 2026 | 389.50 | 421.45 | 388.00 | 398.80 | 398.80 | 3.20% | 2,587,353 |
| May 20, 2026 | 381.75 | 390.70 | 377.75 | 386.45 | 386.45 | 0.64% | 60,327 |
| May 19, 2026 | 381.00 | 386.70 | 378.70 | 384.00 | 384.00 | 0.84% | 70,030 |
| May 18, 2026 | 389.10 | 390.60 | 371.55 | 380.80 | 380.80 | -1.93% | 100,878 |
| May 15, 2026 | 394.55 | 402.00 | 387.05 | 388.30 | 388.30 | -1.58% | 98,462 |
| May 14, 2026 | 394.95 | 398.20 | 387.00 | 394.55 | 394.55 | 0.59% | 68,886 |
| May 13, 2026 | 389.75 | 393.70 | 384.95 | 392.25 | 392.25 | 1.53% | 61,498 |
| May 12, 2026 | 397.80 | 402.55 | 380.10 | 386.35 | 386.35 | -3.39% | 100,657 |
| May 11, 2026 | 410.45 | 410.45 | 397.00 | 399.90 | 399.90 | -2.57% | 125,670 |
| May 8, 2026 | 410.00 | 414.75 | 407.30 | 410.45 | 410.45 | -0.30% | 78,906 |
| May 7, 2026 | 411.20 | 414.55 | 409.35 | 411.70 | 411.70 | 0.64% | 79,474 |
| May 6, 2026 | 402.30 | 411.80 | 401.50 | 409.10 | 409.10 | 1.50% | 88,231 |
| May 5, 2026 | 407.20 | 407.60 | 398.25 | 403.05 | 403.05 | -0.67% | 71,337 |
| May 4, 2026 | 404.70 | 411.45 | 404.35 | 405.75 | 405.75 | 0.46% | 52,271 |
| Apr 30, 2026 | 407.00 | 407.00 | 398.10 | 403.90 | 403.90 | -0.57% | 58,827 |
| Apr 29, 2026 | 409.30 | 415.00 | 403.00 | 406.20 | 406.20 | -0.84% | 74,402 |
| Apr 28, 2026 | 411.95 | 414.30 | 407.80 | 409.65 | 409.65 | -0.38% | 46,845 |
| Apr 27, 2026 | 403.60 | 416.45 | 403.55 | 411.20 | 411.20 | 1.90% | 92,146 |
| Apr 24, 2026 | 409.60 | 412.10 | 399.05 | 403.55 | 403.55 | -0.86% | 88,295 |
| Apr 23, 2026 | 414.15 | 415.00 | 405.30 | 407.05 | 407.05 | -1.71% | 102,576 |
| Apr 22, 2026 | 410.00 | 426.70 | 407.10 | 414.15 | 414.15 | 1.01% | 317,402 |
| Apr 21, 2026 | 400.30 | 415.50 | 400.30 | 410.00 | 410.00 | 2.05% | 178,795 |
| Apr 20, 2026 | 405.00 | 406.90 | 395.00 | 401.75 | 401.75 | -0.04% | 177,365 |
| Apr 17, 2026 | 400.00 | 407.00 | 398.05 | 401.90 | 401.90 | 0.31% | 211,389 |
| Apr 16, 2026 | 399.00 | 412.40 | 394.65 | 400.65 | 400.65 | 1.30% | 255,177 |
| Apr 15, 2026 | 392.00 | 399.10 | 388.00 | 395.50 | 395.50 | 2.39% | 454,024 |
| Apr 13, 2026 | 385.95 | 389.55 | 372.70 | 386.25 | 386.25 | -0.26% | 94,467 |
| Apr 10, 2026 | 382.00 | 391.00 | 382.00 | 387.25 | 387.25 | 1.84% | 82,004 |
| Apr 9, 2026 | 384.00 | 388.35 | 378.05 | 380.25 | 380.25 | -1.53% | 86,354 |
| Apr 8, 2026 | 387.50 | 395.00 | 382.80 | 386.15 | 386.15 | 2.90% | 182,314 |
| Apr 7, 2026 | 368.35 | 383.90 | 365.05 | 375.25 | 375.25 | 1.87% | 194,409 |
| Apr 6, 2026 | 365.00 | 370.85 | 359.35 | 368.35 | 368.35 | 1.20% | 106,623 |
| 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 |