RHI Magnesita India Ltd. (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 ₹4,074.82 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,160.87, while ₹1000 invested 1 year ago would be worth ₹755.2. This corresponds to total returns of 307.48%, 16.09%, -24.48%, respectively, with annualized returns of 15.08%, 3.03%, -24.48%.

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
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
July 23, 2026	399.2	395.6	395.6	401.5	391	424,254
July 22, 2026	411	398.45	398.45	412.85	396.35	546,674
July 21, 2026	410.5	409.8	409.8	418.5	408.3	970,914
July 20, 2026	409	408.7	408.7	423.2	407.3	763,489
July 17, 2026	407	409	409	413.6	404	407,771
July 16, 2026	406	405.9	405.9	413	404.3	1.24M
July 15, 2026	406.3	406	406	414.6	403.4	582,501
July 14, 2026	412.8	403.75	403.75	415.1	401.5	858,588
July 13, 2026	419.15	413.2	413.2	427.3	412.2	826,023
July 10, 2026	406.6	420.35	420.35	425.3	403.9	5.01M
July 09, 2026	395	402.55	402.55	406.5	390.65	1.38M
July 08, 2026	383	390.35	390.35	406.5	380.75	2.07M
July 07, 2026	385.9	384.2	384.2	387.35	378.4	595,455
July 06, 2026	383	384.65	384.65	391.95	378	1.19M
July 03, 2026	401.9	384.3	384.3	401.9	379.05	5.3M
July 02, 2026	387.85	403.2	403.2	443.8	387.8	50.28M
July 01, 2026	382.15	387.7	387.7	406.5	353	19M
June 30, 2026	373.8	367.75	367.75	374.35	363	207,649
June 29, 2026	376	372.95	372.95	380.75	367.65	316,201
June 25, 2026	383.45	376.2	376.2	386.25	373.2	212,029
June 24, 2026	382.5	379.65	379.65	384.35	375.45	271,630
June 23, 2026	386.15	382.45	382.45	391.9	379.1	227,336
June 22, 2026	383.05	389	389	391.7	377.45	301,646
June 19, 2026	370	381.95	381.95	384.95	366.95	259,533
June 18, 2026	377.8	370.85	370.85	378.55	367.35	89,172
June 17, 2026	378.6	376.85	376.85	383.25	374.8	94,160
June 16, 2026	373.6	378.6	378.6	381.15	373.55	111,382
June 15, 2026	372.05	375.5	375.5	380.65	372.05	377,422
June 12, 2026	362.7	367.8	367.8	369.45	359.95	118,660
June 11, 2026	370.7	358.2	358.2	370.7	356.4	240,034
June 10, 2026	374	368.85	368.85	384.5	365.2	289,411
June 09, 2026	380	382.6	382.6	385	374.5	218,143
June 08, 2026	390	377.25	377.25	390	375.4	532,952
June 05, 2026	396	399.6	399.6	401.55	390	331,233
June 04, 2026	374.05	401.15	401.15	404.95	372.1	2.94M
June 03, 2026	342.05	377.45	377.45	380	342.05	7.69M
June 02, 2026	356.3	344.65	344.65	359.85	333.8	2.91M
June 01, 2026	392.35	365.2	365.2	395.05	353.95	2.08M
May 29, 2026	413	406.6	406.6	416.05	386.5	886,706
May 27, 2026	407.2	414.4	414.4	420.9	407.2	388,637
May 26, 2026	402	405.6	405.6	413.6	401	161,264