RHI Magnesita India Limited RHIM
NSE · India · Producer Manufacturing
INR 386.60+1.75 (+0.45%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 384.85 | -2.12% | INR 393.90 | INR 398.90 | INR 383.75 | 469.41K |
| 2026-09-29 | INR 393.20 | +1.71% | INR 386.60 | INR 399.60 | INR 379.35 | 714.92K |
| 2026-09-28 | INR 386.60 | +0.04% | INR 387.50 | INR 391.65 | INR 380.10 | 431.64K |
| 2026-09-25 | INR 386.45 | +0.69% | INR 385.00 | INR 388.05 | INR 378.30 | 281.13K |
| 2026-09-24 | INR 383.80 | -1.30% | INR 385.00 | INR 386.75 | INR 380.00 | 551.18K |
| 2026-09-23 | INR 388.85 | +2.54% | INR 386.80 | INR 401.00 | INR 384.05 | 4.86M |
| 2026-09-22 | INR 379.20 | +3.04% | INR 392.60 | INR 397.85 | INR 372.20 | 11.88M |
| 2026-09-21 | INR 368.00 | -0.19% | INR 368.70 | INR 373.20 | INR 366.15 | 62.66K |
| 2026-09-18 | INR 368.70 | +0.75% | INR 365.95 | INR 371.50 | INR 365.00 | 154.54K |
| 2026-09-17 | INR 365.95 | +0.65% | INR 363.60 | INR 369.65 | INR 363.60 | 66.64K |
| 2026-09-16 | INR 363.60 | +0.55% | INR 361.70 | INR 366.70 | INR 360.50 | 123.20K |
| 2026-09-15 | INR 361.60 | -3.78% | INR 375.65 | INR 375.65 | INR 360.80 | 156.17K |
| 2026-09-14 | INR 375.80 | 0.00% | INR 375.80 | INR 375.80 | INR 375.80 | 0 |
| 2026-09-11 | INR 375.80 | -0.77% | INR 376.65 | INR 378.60 | INR 371.50 | 112.76K |
| 2026-09-10 | INR 378.70 | +0.48% | INR 377.60 | INR 383.90 | INR 376.00 | 234.05K |
| 2026-09-09 | INR 376.90 | +1.40% | INR 373.00 | INR 387.55 | INR 370.05 | 559.44K |
| 2026-09-08 | INR 371.70 | -0.56% | INR 372.00 | INR 373.50 | INR 369.25 | 98.88K |
| 2026-09-07 | INR 373.80 | +0.66% | INR 371.80 | INR 375.15 | INR 369.00 | 150.34K |
| 2026-09-04 | INR 371.35 | +0.43% | INR 372.60 | INR 373.80 | INR 369.00 | 97.63K |
| 2026-09-03 | INR 369.75 | -0.20% | INR 371.00 | INR 374.00 | INR 368.15 | 141.69K |
| 2026-09-02 | INR 370.50 | +0.62% | INR 366.60 | INR 372.00 | INR 361.35 | 330.00K |
| 2026-09-01 | INR 368.20 | -0.91% | INR 373.90 | INR 377.80 | INR 365.60 | 274.97K |
| 2026-08-31 | INR 371.60 | +0.61% | INR 371.00 | INR 374.15 | INR 364.40 | 200.54K |
| 2026-08-28 | INR 369.35 | -0.26% | INR 372.00 | INR 373.00 | INR 367.85 | 127.02K |
| 2026-08-27 | INR 370.30 | -0.08% | INR 372.45 | INR 373.50 | INR 364.85 | 282.30K |
| 2026-08-26 | INR 370.60 | +0.11% | INR 375.00 | INR 375.35 | INR 369.00 | 131.26K |
| 2026-08-25 | INR 370.20 | -1.17% | INR 376.00 | INR 376.50 | INR 365.85 | 402.12K |
| 2026-08-24 | INR 374.60 | -0.17% | INR 377.10 | INR 381.95 | INR 373.30 | 210.00K |
| 2026-08-21 | INR 375.25 | +0.13% | INR 374.20 | INR 376.15 | INR 372.00 | 177.53K |
| 2026-08-20 | INR 374.75 | -0.04% | INR 378.00 | INR 379.90 | INR 373.10 | 233.46K |
| 2026-08-19 | INR 374.90 | -1.34% | INR 381.80 | INR 381.95 | INR 373.20 | 196.87K |
| 2026-08-18 | INR 380.00 | +1.54% | INR 375.70 | INR 381.45 | INR 372.25 | 434.04K |
| 2026-08-17 | INR 374.25 | -1.47% | INR 379.85 | INR 379.85 | INR 371.50 | 417.96K |
| 2026-08-14 | INR 379.85 | -3.01% | INR 393.55 | INR 394.55 | INR 378.05 | 581.23K |
| 2026-08-13 | INR 391.65 | +1.49% | INR 385.90 | INR 394.95 | INR 379.35 | 1.01M |
| 2026-08-12 | INR 385.90 | -7.14% | INR 420.00 | INR 420.00 | INR 385.00 | 5.13M |
| 2026-08-11 | INR 415.55 | -1.84% | INR 429.00 | INR 432.40 | INR 413.00 | 1.61M |
| 2026-08-10 | INR 423.35 | +2.56% | INR 414.00 | INR 433.00 | INR 409.00 | 1.62M |
| 2026-08-07 | INR 412.80 | +0.40% | INR 411.15 | INR 418.60 | INR 410.10 | 287.20K |
| 2026-08-06 | INR 411.15 | +0.53% | INR 413.10 | INR 417.50 | INR 408.00 | 265.33K |
| 2026-08-05 | INR 409.00 | +0.16% | INR 411.50 | INR 414.20 | INR 407.70 | 230.80K |
| 2026-08-04 | INR 408.35 | -0.95% | INR 415.75 | INR 415.95 | INR 407.05 | 167.23K |
| 2026-08-03 | INR 412.25 | +6.10% | INR 390.00 | INR 419.35 | INR 390.00 | 1.27M |
| 2026-07-31 | INR 388.55 | -0.51% | INR 393.40 | INR 393.40 | INR 386.10 | 226.67K |
| 2026-07-30 | INR 390.55 | -1.29% | INR 395.95 | INR 396.05 | INR 383.30 | 334.46K |
| 2026-07-29 | INR 395.65 | +0.97% | INR 392.00 | INR 398.00 | INR 392.00 | 178.57K |
| 2026-07-28 | INR 391.85 | -2.29% | INR 403.10 | INR 407.65 | INR 390.70 | 271.99K |
| 2026-07-27 | INR 401.05 | +0.53% | INR 405.00 | INR 411.95 | INR 399.00 | 491.69K |
| 2026-07-24 | INR 398.95 | +0.85% | INR 396.05 | INR 404.45 | INR 388.25 | 745.09K |
| 2026-07-23 | INR 395.60 | -0.72% | INR 399.20 | INR 401.50 | INR 391.00 | 424.19K |
| 2026-07-22 | INR 398.45 | -2.77% | INR 411.00 | INR 412.85 | INR 396.35 | 546.64K |
| 2026-07-21 | INR 409.80 | +0.27% | INR 410.50 | INR 418.50 | INR 408.30 | 970.91K |
| 2026-07-20 | INR 408.70 | -0.07% | INR 409.00 | INR 423.20 | INR 407.30 | 763.49K |
| 2026-07-17 | INR 409.00 | +0.76% | INR 407.00 | INR 413.60 | INR 404.00 | 407.77K |
| 2026-07-16 | INR 405.90 | -0.02% | INR 406.00 | INR 413.00 | INR 404.30 | 1.24M |
| 2026-07-15 | INR 406.00 | +0.56% | INR 406.30 | INR 414.60 | INR 403.40 | 582.50K |
| 2026-07-14 | INR 403.75 | -2.29% | INR 412.80 | INR 415.10 | INR 401.50 | 858.59K |
| 2026-07-13 | INR 413.20 | -1.70% | INR 419.15 | INR 427.30 | INR 412.20 | 826.02K |
| 2026-07-10 | INR 420.35 | +4.42% | INR 406.60 | INR 425.30 | INR 403.90 | 5.01M |
| 2026-07-09 | INR 402.55 | +3.13% | INR 395.00 | INR 406.50 | INR 390.65 | 1.38M |
| 2026-07-08 | INR 390.35 | +1.60% | INR 383.00 | INR 406.50 | INR 380.75 | 2.07M |
| 2026-07-07 | INR 384.20 | -0.12% | INR 385.90 | INR 387.35 | INR 378.40 | 595.37K |
| 2026-07-06 | INR 384.65 | +0.09% | INR 383.00 | INR 391.95 | INR 378.00 | 1.19M |
| 2026-07-03 | INR 384.30 | -4.69% | INR 401.90 | INR 401.90 | INR 379.05 | 5.30M |
| 2026-07-02 | INR 403.20 | +4.00% | INR 387.85 | INR 443.80 | INR 387.80 | 50.28M |
| 2026-07-01 | INR 387.70 | +5.42% | INR 382.15 | INR 406.50 | INR 353.00 | 19.00M |
| 2026-06-30 | INR 367.75 | -1.39% | INR 373.80 | INR 374.35 | INR 363.00 | 207.65K |
| 2026-06-29 | INR 372.95 | -0.86% | INR 376.00 | INR 380.75 | INR 367.65 | 316.20K |
| 2026-06-26 | INR 376.20 | 0.00% | INR 376.20 | INR 376.20 | INR 376.20 | 0 |
| 2026-06-25 | INR 376.20 | -0.91% | INR 383.45 | INR 386.25 | INR 373.20 | 212.03K |
| 2026-06-24 | INR 379.65 | -0.73% | INR 382.50 | INR 384.35 | INR 375.45 | 271.62K |
| 2026-06-23 | INR 382.45 | -1.68% | INR 386.15 | INR 391.90 | INR 379.10 | 226.93K |
| 2026-06-22 | INR 389.00 | +1.85% | INR 383.05 | INR 391.70 | INR 377.45 | 301.65K |
| 2026-06-19 | INR 381.95 | +2.99% | INR 370.00 | INR 384.95 | INR 366.95 | 259.53K |
| 2026-06-18 | INR 370.85 | -1.59% | INR 377.80 | INR 378.55 | INR 367.35 | 89.14K |
| 2026-06-17 | INR 376.85 | -0.46% | INR 378.60 | INR 383.25 | INR 374.80 | 94.15K |
| 2026-06-16 | INR 378.60 | +0.83% | INR 373.60 | INR 381.15 | INR 373.55 | 111.38K |
| 2026-06-15 | INR 375.50 | +2.09% | INR 372.05 | INR 380.65 | INR 372.05 | 377.35K |
| 2026-06-12 | INR 367.80 | +2.68% | INR 362.70 | INR 369.45 | INR 359.95 | 118.66K |
| 2026-06-11 | INR 358.20 | -2.89% | INR 370.70 | INR 370.70 | INR 356.40 | 240.03K |
| 2026-06-10 | INR 368.85 | -3.59% | INR 374.00 | INR 384.50 | INR 365.20 | 289.41K |
| 2026-06-09 | INR 382.60 | +1.42% | INR 380.00 | INR 385.00 | INR 374.50 | 218.14K |
| 2026-06-08 | INR 377.25 | -5.59% | INR 390.00 | INR 390.00 | INR 375.40 | 532.95K |
| 2026-06-05 | INR 399.60 | -0.39% | INR 396.00 | INR 401.55 | INR 390.00 | 331.23K |
| 2026-06-04 | INR 401.15 | +6.28% | INR 374.05 | INR 404.95 | INR 372.10 | 2.94M |
| 2026-06-03 | INR 377.45 | +9.52% | INR 342.05 | INR 380.00 | INR 342.05 | 7.69M |
| 2026-06-02 | INR 344.65 | -5.63% | INR 356.30 | INR 359.85 | INR 333.80 | 2.91M |
| 2026-06-01 | INR 365.20 | -10.18% | INR 392.35 | INR 395.05 | INR 353.95 | 2.08M |
| 2026-05-29 | INR 406.60 | -1.88% | INR 413.00 | INR 416.05 | INR 386.50 | 886.71K |
| 2026-05-28 | INR 414.40 | 0.00% | INR 414.40 | INR 414.40 | INR 414.40 | 0 |