RHI Magnesita India Limited (RHIM.NS) NSE

Currency In INR

RHIM.NS Historical Return

If you invested ₹1000 in RHI Magnesita India Ltd. (RHIM.NS) 10 years ago, it would be worth ₹3,398.27 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,026.68, while ₹1000 invested 1 year ago would be worth ₹784.56. This corresponds to total returns of 239.83%, 2.67%, -21.54%, respectively, with annualized returns of 13.01%, 0.53%, -21.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RHIM.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	362.95	360.05	360.05	365.7	356.2	273,993
October 19, 2026	373	361.4	361.4	373	360.8	272,347
October 16, 2026	371.4	370.15	370.15	372.3	365.4	82,537
October 15, 2026	371.4	368.7	368.7	374.8	366.6	131,077
October 14, 2026	370.4	371.4	371.4	375.5	368.65	135,529
October 13, 2026	368.3	370.9	370.9	372.1	365	79,597
October 12, 2026	373	369.8	369.8	374.65	368.3	133,346
October 09, 2026	371.55	369.1	369.1	376.2	363.05	250,788
October 08, 2026	370	367.1	367.1	370.05	362.9	603,991
October 07, 2026	377.25	369.45	369.45	381.7	366.8	402,089
October 06, 2026	373.6	373.4	373.4	376.8	370.4	180,952
October 05, 2026	384.85	372.75	372.75	387.45	371.65	289,273
October 01, 2026	386	384.85	384.85	390.4	377.7	421,830
September 30, 2026	393.9	384.85	384.85	398.9	383.75	469,409
September 29, 2026	386.6	393.2	393.2	399.6	379.35	714,917
September 28, 2026	387.5	386.6	386.6	391.65	380.1	431,800
September 25, 2026	385	386.45	386.45	388.05	378.3	281,137
September 24, 2026	385	383.8	383.8	386.75	380	551,183
September 23, 2026	386.8	388.85	388.85	401	384.05	4.86M
September 22, 2026	392.6	379.2	379.2	397.85	372.2	11.88M
September 21, 2026	368.7	368	368	373.2	366.15	62,663
September 18, 2026	365.95	368.7	368.7	371.5	365	154,535
September 17, 2026	363.6	365.95	365.95	369.65	363.6	66,703
September 16, 2026	361.7	363.6	363.6	366.7	360.5	123,026
September 15, 2026	375.65	361.6	361.6	375.65	360.8	156,169
September 11, 2026	376.65	375.8	375.8	378.6	371.5	112,757
September 10, 2026	377.6	378.7	378.7	383.9	376	234,053
September 09, 2026	373	376.9	376.9	387.55	370.05	559,435
September 08, 2026	372	371.7	371.7	373.5	369.25	98,879
September 07, 2026	371.8	373.8	373.8	375.15	369	150,341
September 04, 2026	372.6	371.35	371.35	373.8	369	97,629
September 03, 2026	371	369.75	369.75	374	368.15	141,994
September 02, 2026	366.6	370.5	370.5	372	361.35	330,060
September 01, 2026	373.9	368.2	368.2	377.8	365.6	278,366
August 31, 2026	371	371.6	371.6	374.15	364.4	200,653
August 28, 2026	372	369.35	369.35	373	367.85	127,018
August 27, 2026	372.45	370.3	370.3	373.5	364.85	282,434
August 26, 2026	375	370.6	370.6	375.35	369	131,256
August 25, 2026	376	370.2	370.2	376.5	365.85	402,618
August 24, 2026	377.1	374.6	374.6	381.95	373.3	210,868
August 21, 2026	374.2	375.25	375.25	376.15	372	177,567
August 20, 2026	378	374.75	374.75	379.9	373.1	233,464
August 19, 2026	381.8	374.9	374.9	381.95	373.2	197,131
August 18, 2026	375.7	380	380	381.45	372.25	434,035
August 17, 2026	379.85	374.25	374.25	379.85	371.5	417,956
August 14, 2026	393.55	379.85	379.85	394.55	378.05	581,225
August 13, 2026	385.9	391.65	391.65	394.95	379.35	1.01M
August 12, 2026	420	385.9	385.9	420	385	5.13M
August 11, 2026	429	415.55	415.55	432.4	413	1.61M
August 10, 2026	414	423.35	423.35	433	409	1.62M
August 07, 2026	411.15	412.8	412.8	418.6	410.1	287,199
August 06, 2026	413.1	411.15	411.15	417.5	408	265,325
August 05, 2026	411.5	409	409	414.2	407.7	230,869
August 04, 2026	415.75	408.35	408.35	415.95	407.05	167,361
August 03, 2026	390	412.25	412.25	419.35	390	1.27M
July 31, 2026	393.4	388.55	388.55	393.4	386.1	226,665
July 30, 2026	395.95	390.55	390.55	396.05	383.3	334,457
July 29, 2026	392	395.65	395.65	398	392	178,570
July 28, 2026	403.1	391.85	391.85	407.65	390.7	271,988
July 27, 2026	405	401.05	401.05	411.95	399	491,850