RHI Magnesita India Ltd. (RHIM.NS) NSE

392.85

+6.5(+1.68%)

Updated at May 13 03:30PM

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 ₹5,159.74 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,352.2, while ₹1000 invested 1 year ago would be worth ₹878.63. This corresponds to total returns of 415.97%, 35.22%, -12.14%, respectively, with annualized returns of 17.82%, 6.22%, -12.14%.

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
May 12, 2026	397.8	386.35	386.35	402.55	380.1	100,657
May 11, 2026	410.45	399.9	399.9	410.45	397	125,670
May 08, 2026	410	410.45	410.45	414.75	407.3	79,792
May 07, 2026	411.2	411.7	411.7	414.55	409.35	79,517
May 06, 2026	402.3	409.1	409.1	411.8	401.5	88,950
May 05, 2026	407.2	403.05	403.05	407.6	398.25	71,337
May 04, 2026	404.7	405.75	405.75	411.45	404.35	52,221
April 30, 2026	407	403.9	403.9	407	398.1	58,865
April 29, 2026	409.3	406.2	406.2	415	403	74,402
April 28, 2026	411.95	409.65	409.65	414.3	407.8	46,851
April 27, 2026	403.6	411.2	411.2	416.45	403.55	92,159
April 24, 2026	409.6	403.55	403.55	412.1	399.05	88,171
April 23, 2026	414.15	407.05	407.05	415	405.3	102,576
April 22, 2026	410	414.15	414.15	426.7	407.1	317,229
April 21, 2026	400.3	410	410	415.5	400.3	179,033
April 20, 2026	405	401.75	401.75	406.9	395	177,414
April 17, 2026	400	401.9	401.9	407	398.05	211,389
April 16, 2026	399	400.65	400.65	412.4	394.65	255,246
April 15, 2026	392	395.5	395.5	399.1	388	454,149
April 13, 2026	385.95	386.25	386.25	389.55	372.7	94,488
April 10, 2026	382	387.25	387.25	391	382	83,356
April 09, 2026	384	380.25	380.25	388.35	378.05	86,453
April 08, 2026	387.5	386.15	386.15	395	382.8	182,377
April 07, 2026	368.35	375.25	375.25	383.9	365.05	194,409
April 06, 2026	365	368.35	368.35	370.85	359.35	106,423
April 02, 2026	360.7	364	364	366.1	350.85	74,144
April 01, 2026	345	364.15	364.15	369	345	294,215
March 30, 2026	332.1	337.85	337.85	346.45	323.05	451,293
March 27, 2026	350.1	334.1	334.1	350.35	332.1	328,509
March 25, 2026	347	352.15	352.15	358.6	345.8	173,144
March 24, 2026	345	344.65	344.65	350	338	246,027
March 23, 2026	362.25	340.6	340.6	368	336.2	273,570
March 20, 2026	-1	-1	370.35	-1	-1	0
March 19, 2026	377.4	366.15	366.15	377.4	365	191,294
March 18, 2026	370.1	381.2	381.2	383.45	370.1	155,459
March 17, 2026	371	369	369	374.55	363.85	135,903
March 16, 2026	376	370	370	377	363.45	296,458
March 13, 2026	382	375.5	375.5	383.95	364	255,259
March 12, 2026	380.6	380.9	380.9	385.8	361.9	618,198
March 11, 2026	383	380.2	380.2	390.45	378.3	435,644
March 10, 2026	386.2	382.15	382.15	390.65	379	232,448
March 09, 2026	386.1	381.6	381.6	391.9	377	182,101
March 06, 2026	396	395.55	395.55	403.6	391.35	154,035
March 05, 2026	401.2	396.85	396.85	404.2	390.2	182,281
March 04, 2026	-1	-1	399.6	-1	-1	0
March 02, 2026	428.35	417.4	417.4	430	411.25	143,257
February 27, 2026	439.65	434.65	434.65	442.8	429.15	172,941
February 26, 2026	435.45	439.65	439.65	445.55	431.5	420,894
February 25, 2026	440	435.45	435.45	441	431.15	120,694
February 24, 2026	456.2	440.3	440.3	456.2	434.95	127,031
February 23, 2026	462.9	455.75	455.75	463.5	453.05	186,928
February 20, 2026	466.75	458.5	458.5	469.25	455	197,349
February 19, 2026	483	464.5	464.5	489.9	461.5	114,854
February 18, 2026	467.15	483.65	483.65	487.55	466.55	329,218
February 17, 2026	460	473	473	483.5	457.7	693,662
February 16, 2026	439	462.25	462.25	472	421	1.6M
February 13, 2026	452.4	436.65	436.65	453.9	432.35	112,914
February 12, 2026	458.15	457.1	457.1	460	451.3	62,321
February 11, 2026	472	460.45	460.45	475	458.4	101,758
February 10, 2026	451.3	469	469	473.05	449.75	324,249