RHI Magnesita India Limited (NSE:RHIM)
India · Delayed Price · Currency is INR 370.50
+2.30 (0.62%)
Sep 2, 2026, 3:29 PM IST
NSE:RHIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 366.60 | 372.00 | 361.35 | 370.50 | 370.50 | 0.62% | 330,000 |
| Sep 1, 2026 | 373.90 | 377.80 | 365.60 | 368.20 | 368.20 | -0.91% | 274,972 |
| Aug 31, 2026 | 371.00 | 374.15 | 364.40 | 371.60 | 371.60 | 0.61% | 200,536 |
| Aug 28, 2026 | 372.00 | 373.00 | 367.85 | 369.35 | 369.35 | -0.26% | 127,018 |
| Aug 27, 2026 | 372.45 | 373.50 | 364.85 | 370.30 | 370.30 | -0.08% | 282,303 |
| Aug 26, 2026 | 375.00 | 375.35 | 369.00 | 370.60 | 370.60 | 0.11% | 131,256 |
| Aug 25, 2026 | 376.00 | 376.50 | 365.85 | 370.20 | 370.20 | -1.17% | 402,120 |
| Aug 24, 2026 | 377.10 | 381.95 | 373.30 | 374.60 | 374.60 | -0.17% | 210,002 |
| Aug 21, 2026 | 374.20 | 376.15 | 372.00 | 375.25 | 375.25 | 0.13% | 177,532 |
| Aug 20, 2026 | 378.00 | 379.90 | 373.10 | 374.75 | 374.75 | -0.04% | 233,464 |
| Aug 19, 2026 | 381.80 | 381.95 | 373.20 | 374.90 | 374.90 | -1.34% | 196,869 |
| Aug 18, 2026 | 375.70 | 381.45 | 372.25 | 380.00 | 380.00 | 1.54% | 434,035 |
| Aug 17, 2026 | 379.85 | 379.85 | 371.50 | 374.25 | 374.25 | -1.47% | 417,956 |
| Aug 14, 2026 | 393.55 | 394.55 | 378.05 | 379.85 | 379.85 | -3.01% | 581,225 |
| Aug 13, 2026 | 385.90 | 394.95 | 379.35 | 391.65 | 391.65 | 1.49% | 1,012,417 |
| Aug 12, 2026 | 420.00 | 420.00 | 385.00 | 385.90 | 385.90 | -7.14% | 5,130,721 |
| Aug 11, 2026 | 429.00 | 432.40 | 413.00 | 415.55 | 415.55 | -1.84% | 1,614,800 |
| Aug 10, 2026 | 414.00 | 433.00 | 409.00 | 423.35 | 423.35 | 2.56% | 1,616,387 |
| Aug 7, 2026 | 411.15 | 418.60 | 410.10 | 412.80 | 412.80 | 0.40% | 287,199 |
| Aug 6, 2026 | 413.10 | 417.50 | 408.00 | 411.15 | 411.15 | 0.53% | 265,325 |
| Aug 5, 2026 | 411.50 | 414.20 | 407.70 | 409.00 | 409.00 | 0.16% | 230,802 |
| Aug 4, 2026 | 415.75 | 415.95 | 407.05 | 408.35 | 408.35 | -0.95% | 167,228 |
| Aug 3, 2026 | 390.00 | 419.35 | 390.00 | 412.25 | 412.25 | 6.10% | 1,273,074 |
| Jul 31, 2026 | 393.40 | 393.40 | 386.10 | 388.55 | 388.55 | -0.51% | 226,665 |
| Jul 30, 2026 | 395.95 | 396.05 | 383.30 | 390.55 | 390.55 | -1.29% | 334,457 |
| Jul 29, 2026 | 392.00 | 398.00 | 392.00 | 395.65 | 395.65 | 0.97% | 178,570 |
| Jul 28, 2026 | 403.10 | 407.65 | 390.70 | 391.85 | 391.85 | -2.29% | 271,988 |
| Jul 27, 2026 | 405.00 | 411.95 | 399.00 | 401.05 | 401.05 | 0.53% | 491,685 |
| Jul 24, 2026 | 396.05 | 404.45 | 388.25 | 398.95 | 398.95 | 0.85% | 745,087 |
| Jul 23, 2026 | 399.20 | 401.50 | 391.00 | 395.60 | 395.60 | -0.72% | 424,194 |
| Jul 22, 2026 | 411.00 | 412.85 | 396.35 | 398.45 | 398.45 | -2.77% | 546,639 |
| Jul 21, 2026 | 410.50 | 418.50 | 408.30 | 409.80 | 409.80 | 0.27% | 970,914 |
| Jul 20, 2026 | 409.00 | 423.20 | 407.30 | 408.70 | 408.70 | -0.07% | 763,489 |
| Jul 17, 2026 | 407.00 | 413.60 | 404.00 | 409.00 | 409.00 | 0.76% | 407,771 |
| Jul 16, 2026 | 406.00 | 413.00 | 404.30 | 405.90 | 405.90 | -0.02% | 1,237,236 |
| Jul 15, 2026 | 406.30 | 414.60 | 403.40 | 406.00 | 406.00 | 0.56% | 582,501 |
| Jul 14, 2026 | 412.80 | 415.10 | 401.50 | 403.75 | 403.75 | -2.29% | 858,588 |
| Jul 13, 2026 | 419.15 | 427.30 | 412.20 | 413.20 | 413.20 | -1.70% | 826,023 |
| Jul 10, 2026 | 406.60 | 425.30 | 403.90 | 420.35 | 420.35 | 4.42% | 5,014,433 |
| Jul 9, 2026 | 395.00 | 406.50 | 390.65 | 402.55 | 402.55 | 3.13% | 1,381,239 |
| Jul 8, 2026 | 383.00 | 406.50 | 380.75 | 390.35 | 390.35 | 1.60% | 2,071,150 |
| Jul 7, 2026 | 385.90 | 387.35 | 378.40 | 384.20 | 384.20 | -0.12% | 595,365 |
| Jul 6, 2026 | 383.00 | 391.95 | 378.00 | 384.65 | 384.65 | 0.09% | 1,190,744 |
| Jul 3, 2026 | 401.90 | 401.90 | 379.05 | 384.30 | 384.30 | -4.69% | 5,297,455 |
| Jul 2, 2026 | 387.85 | 443.80 | 387.80 | 403.20 | 403.20 | 4.00% | 50,278,511 |
| Jul 1, 2026 | 382.15 | 406.50 | 353.00 | 387.70 | 387.70 | 5.42% | 19,000,070 |
| Jun 30, 2026 | 373.80 | 374.35 | 363.00 | 367.75 | 367.75 | -1.39% | 207,649 |
| Jun 29, 2026 | 376.00 | 380.75 | 367.65 | 372.95 | 372.95 | -0.86% | 316,201 |
| Jun 25, 2026 | 383.45 | 386.25 | 373.20 | 376.20 | 376.20 | -0.91% | 212,029 |
| Jun 24, 2026 | 382.50 | 384.35 | 375.45 | 379.65 | 379.65 | -0.73% | 271,615 |