RHI Magnesita India Limited (NSE:RHIM)
India · Delayed Price · Currency is INR 413.80
+4.80 (1.17%)
Jul 20, 2026, 2:20 PM IST
NSE:RHIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 409.00 | 423.20 | 407.30 | 413.00 | - | 0.98% | 564,757 |
| 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 |
| Jun 23, 2026 | 386.15 | 391.90 | 379.10 | 382.45 | 382.45 | -1.68% | 226,929 |
| Jun 22, 2026 | 383.05 | 391.70 | 377.45 | 389.00 | 389.00 | 1.85% | 301,646 |
| Jun 19, 2026 | 370.00 | 384.95 | 366.95 | 381.95 | 381.95 | 2.99% | 259,533 |
| Jun 18, 2026 | 377.80 | 378.55 | 367.35 | 370.85 | 370.85 | -1.59% | 89,139 |
| Jun 17, 2026 | 378.60 | 383.25 | 374.80 | 376.85 | 376.85 | -0.46% | 94,150 |
| Jun 16, 2026 | 373.60 | 381.15 | 373.55 | 378.60 | 378.60 | 0.83% | 111,375 |
| Jun 15, 2026 | 372.05 | 380.65 | 372.05 | 375.50 | 375.50 | 2.09% | 377,345 |
| Jun 12, 2026 | 362.70 | 369.45 | 359.95 | 367.80 | 367.80 | 2.68% | 118,660 |
| Jun 11, 2026 | 370.70 | 370.70 | 356.40 | 358.20 | 358.20 | -2.89% | 240,034 |
| Jun 10, 2026 | 374.00 | 384.50 | 365.20 | 368.85 | 368.85 | -3.59% | 289,411 |
| Jun 9, 2026 | 380.00 | 385.00 | 374.50 | 382.60 | 382.60 | 1.42% | 218,143 |
| Jun 8, 2026 | 390.00 | 390.00 | 375.40 | 377.25 | 377.25 | -5.59% | 532,952 |
| Jun 5, 2026 | 396.00 | 401.55 | 390.00 | 399.60 | 399.60 | -0.39% | 331,233 |
| Jun 4, 2026 | 374.05 | 404.95 | 372.10 | 401.15 | 401.15 | 6.28% | 2,942,863 |
| Jun 3, 2026 | 342.05 | 380.00 | 342.05 | 377.45 | 377.45 | 9.52% | 7,688,522 |
| Jun 2, 2026 | 356.30 | 359.85 | 333.80 | 344.65 | 344.65 | -5.63% | 2,911,257 |
| Jun 1, 2026 | 392.35 | 395.05 | 353.95 | 365.20 | 365.20 | -10.18% | 2,079,686 |
| May 29, 2026 | 413.00 | 416.05 | 386.50 | 406.60 | 406.60 | -1.88% | 886,706 |
| May 27, 2026 | 407.20 | 420.90 | 407.20 | 414.40 | 414.40 | 2.17% | 388,637 |
| May 26, 2026 | 402.00 | 413.60 | 401.00 | 405.60 | 405.60 | 0.61% | 161,264 |
| May 25, 2026 | 395.05 | 409.20 | 394.55 | 403.15 | 403.15 | 2.26% | 182,906 |
| 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 |