RHI Magnesita India Ltd. (RHIM.NS) NSE

445.75

-9.25(-2.03%)

Updated at January 19 03:14PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 2026457.55455455460.15449.0568,915
January 14, 2026445.9460.15460.15469.4442.2227,010
January 13, 2026445447.6447.6451.95442.5573,740
January 12, 2026450445.3445.3451.3543598,491
January 09, 2026463.25451.4451.4464.9449.4107,811
January 08, 2026482.8463.2463.2482.8461.95118,693
January 07, 2026481.95480.55480.55499.6478.1402,125
January 06, 2026475.1481.95481.95484.25471.9279,295
January 05, 2026458.5474.25474.25475.95457.2301,944
January 02, 2026455455.3455.3457.55452.1551,545
January 01, 2026459454.55454.55464452.348,478
December 31, 2025444.55459.05459.05463.75444.55215,560
December 30, 2025450444444450442.553,113
December 29, 2025448.15449.3449.3453.95444.576,004
December 26, 2025446.9449.65449.65455444.3589,283
December 24, 2025452447.25447.25454.344689,970
December 23, 2025450451.55451.55460450103,887
December 22, 2025459450.55450.55460.75447.85105,401
December 19, 2025437.45456.75456.75459437.05382,092
December 18, 2025441437437442.35435.143,680
December 17, 2025437441441444.6434.05108,676
December 16, 2025445438.7438.7445.55437.2118,386
December 15, 2025442.3445.55445.55448.6543086,611
December 12, 2025440.55442.3442.3445.143981,346
December 11, 2025437.6439.9439.9444.2437.669,323
December 10, 2025448.05439.45439.45453438.0579,400
December 09, 2025443.95448448451.65433.996,537
December 08, 2025447.1444444449.95438.05135,799
December 05, 2025452.6446.65446.65454.45438.95224,983
December 04, 2025458.8452.6452.6459.35450.7556,230
December 03, 2025464458.15458.15467.6454.384,296
December 02, 2025463465.75465.75467.85458.372,580
December 01, 2025464464.15464.15467.7460.3546,975
November 28, 2025466464.3464.3468.5462.1537,646
November 27, 2025474.5466466478464.573,804
November 26, 2025464.6474.45474.45480460.7158,352
November 25, 2025453.7461.15461.15463453.55112,453
November 24, 2025467.25452.9452.9467.25450.4120,773
November 21, 2025471462.65462.65473461.6128,244
November 19, 2025482481.05481.05484.9475.294,890
November 18, 2025493.4482.55482.55493.4478.6116,727
November 17, 2025484491.85491.85494.65483194,079
November 14, 2025492485.85485.85492.6480.25180,680
November 13, 2025480.2492.05492.05498.95480.05732,807
November 12, 2025465.05480.2480.2484.35463.05409,862
November 11, 2025460465.2465.2475.45453.3279,717
November 10, 2025470458.9458.9470450.9299,901
November 07, 2025467.65471.15471.15474.2458.8110,685
November 06, 2025475470470477.15462.8184,209
November 04, 2025480.65476.65476.65482474.05155,947
November 03, 2025480.1480.6480.6485.5472.05328,423
October 31, 2025474476.8476.8481466.7313,656
October 30, 2025463472.25472.25473.85457.55335,958
October 29, 2025447.4463.75463.75468.5447.4828,543
October 28, 2025449.1447.4447.4453.1445.884,178
October 27, 2025450449.1449.1452.35447.8585,779
October 24, 2025450.25449.25449.25452.5447102,212
October 23, 2025454450.25450.25457.9447.6160,010
October 21, 2025456.95452.2452.2456.95446.2560,076
October 20, 2025450452.75452.75454.75445.8212,997
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved