RHI Magnesita India Limited (NSE:RHIM)
India · Delayed Price · Currency is INR 385.00
-3.85 (-0.99%)
Sep 24, 2026, 11:10 AM IST
NSE:RHIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 386.80 | 401.00 | 384.05 | 388.90 | - | 2.56% | 4,857,041 |
| 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 |
| Aug 28, 2026 | 372.00 | 373.00 | 367.85 | 369.35 | 366.91 | -0.26% | 127,018 |
| Aug 27, 2026 | 372.45 | 373.50 | 364.85 | 370.30 | 367.86 | -0.08% | 282,303 |
| Aug 26, 2026 | 375.00 | 375.35 | 369.00 | 370.60 | 368.15 | 0.11% | 131,256 |
| Aug 25, 2026 | 376.00 | 376.50 | 365.85 | 370.20 | 367.76 | -1.17% | 402,120 |
| Aug 24, 2026 | 377.10 | 381.95 | 373.30 | 374.60 | 372.13 | -0.17% | 210,002 |
| Aug 21, 2026 | 374.20 | 376.15 | 372.00 | 375.25 | 372.77 | 0.13% | 177,532 |
| Aug 20, 2026 | 378.00 | 379.90 | 373.10 | 374.75 | 372.28 | -0.04% | 233,464 |
| Aug 19, 2026 | 381.80 | 381.95 | 373.20 | 374.90 | 372.43 | -1.34% | 196,869 |
| Aug 18, 2026 | 375.70 | 381.45 | 372.25 | 380.00 | 377.49 | 1.54% | 434,035 |
| Aug 17, 2026 | 379.85 | 379.85 | 371.50 | 374.25 | 371.78 | -1.47% | 417,956 |
| Aug 14, 2026 | 393.55 | 394.55 | 378.05 | 379.85 | 377.34 | -3.01% | 581,225 |
| Aug 13, 2026 | 385.90 | 394.95 | 379.35 | 391.65 | 389.06 | 1.49% | 1,012,417 |
| Aug 12, 2026 | 420.00 | 420.00 | 385.00 | 385.90 | 383.35 | -7.14% | 5,130,721 |
| Aug 11, 2026 | 429.00 | 432.40 | 413.00 | 415.55 | 412.81 | -1.84% | 1,614,800 |
| Aug 10, 2026 | 414.00 | 433.00 | 409.00 | 423.35 | 420.56 | 2.56% | 1,616,387 |
| Aug 7, 2026 | 411.15 | 418.60 | 410.10 | 412.80 | 410.07 | 0.40% | 287,199 |
| Aug 6, 2026 | 413.10 | 417.50 | 408.00 | 411.15 | 408.44 | 0.53% | 265,325 |
| Aug 5, 2026 | 411.50 | 414.20 | 407.70 | 409.00 | 406.30 | 0.16% | 230,802 |
| Aug 4, 2026 | 415.75 | 415.95 | 407.05 | 408.35 | 405.65 | -0.95% | 167,228 |
| Aug 3, 2026 | 390.00 | 419.35 | 390.00 | 412.25 | 409.53 | 6.10% | 1,273,074 |
| Jul 31, 2026 | 393.40 | 393.40 | 386.10 | 388.55 | 385.98 | -0.51% | 226,665 |
| Jul 30, 2026 | 395.95 | 396.05 | 383.30 | 390.55 | 387.97 | -1.29% | 334,457 |
| Jul 29, 2026 | 392.00 | 398.00 | 392.00 | 395.65 | 393.04 | 0.97% | 178,570 |
| Jul 28, 2026 | 403.10 | 407.65 | 390.70 | 391.85 | 389.26 | -2.29% | 271,988 |
| Jul 27, 2026 | 405.00 | 411.95 | 399.00 | 401.05 | 398.40 | 0.53% | 491,685 |
| Jul 24, 2026 | 396.05 | 404.45 | 388.25 | 398.95 | 396.32 | 0.85% | 745,087 |
| Jul 23, 2026 | 399.20 | 401.50 | 391.00 | 395.60 | 392.99 | -0.72% | 424,194 |
| Jul 22, 2026 | 411.00 | 412.85 | 396.35 | 398.45 | 395.82 | -2.77% | 546,639 |
| Jul 21, 2026 | 410.50 | 418.50 | 408.30 | 409.80 | 407.09 | 0.27% | 970,914 |
| Jul 20, 2026 | 409.00 | 423.20 | 407.30 | 408.70 | 406.00 | -0.07% | 763,489 |
| Jul 17, 2026 | 407.00 | 413.60 | 404.00 | 409.00 | 406.30 | 0.76% | 407,771 |
| Jul 16, 2026 | 406.00 | 413.00 | 404.30 | 405.90 | 403.22 | -0.02% | 1,237,236 |
| Jul 15, 2026 | 406.30 | 414.60 | 403.40 | 406.00 | 403.32 | 0.56% | 582,501 |