RHI Magnesita India Limited (RHIM.NS) NSE

468.75

-5.8(-1.22%)

Updated at September 08 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 2025476.9468.75468.75477.8465.6582,470
September 05, 2025472.2474.55474.55478.45468.499,656
September 04, 2025481.5471.55471.55485.05470.198,954
September 03, 2025482478.4478.4486476.1135,686
September 02, 2025480.6479.55479.55486.4468.799,309
September 01, 2025478478.7478.7482.5475.1105,447
August 29, 2025473.9474474478.1469.6587,555
August 28, 2025472473.9473.9478463.8145,359
August 26, 2025486.75472.25472.25487.05468.7143,942
August 25, 2025488.6484.6484.6491.6483130,931
August 22, 2025501.2486.35486.35502.45485.25298,542
August 21, 2025499.5499.5499.5510497.35260,761
August 20, 2025506.4497.35497.35515.55494293,538
August 19, 2025491.2506.45506.45509491.2278,025
August 18, 2025490.05490.45490.45497484.8156,498
August 14, 2025495.3487.9487.9508.1487359,963
August 13, 2025487.6492.75492.75502.05487.3370,445
August 12, 2025490.05489.5489.5513484.35848,790
August 11, 2025491.5490.3490.3498473.3560,920
August 08, 2025501.4499.3499.3518.4491.9599,681
August 07, 2025499.9500.45500.45511.8487.3406,259
August 06, 2025526.5502.75502.75527.5500.2485,687
August 05, 2025523.5526.8526.8531.95520.3587,258
August 04, 2025512.7523.2523.2535505.551.38M
August 01, 2025502.6513.95513.95537.7502.63.53M
July 31, 2025486.1501501506483.2552,710
July 30, 2025495.15493.65493.65509.95490.3261,117
July 29, 2025500.15495.15495.15505.95492.8256,744
July 28, 2025489500.15500.15516.85485.3638,780
July 25, 2025507494.45494.45507491213,718
July 24, 2025524507.25507.25524503.55550,922
July 23, 2025519524524531.9514.32.35M
July 22, 2025485.9514.8514.8525.9483.710.88M
July 21, 2025481482.5482.5488477.65161,066
July 18, 2025479482.85482.85486.55472139,836
July 17, 2025482.05478.45478.45486.9476.7114,383
July 16, 2025479.05481.9481.9487.95479.05136,440
July 15, 2025476.5479.05479.05484.6476.5133,070
July 14, 2025474.55475.5475.5479.35472.0583,913
July 11, 2025480.8477.75477.75486474.55154,341
July 10, 2025478483.55483.55486.95478219,372
July 09, 2025467479.9479.9498467719,622
July 08, 2025470465.7465.7473.65464155,298
July 07, 2025478.9469.65469.65483.7462.1247,564
July 04, 2025484477.9477.9486.9474.2223,741
July 03, 2025465483.1483.1486.6465594,483
July 02, 2025464.2466.05466.05478.8461.4444,999
July 01, 2025475.95463.55463.55476.3462.2349,518
June 30, 2025486.7476476486.85473.25282,950
June 27, 2025480.2482.95482.95490.25480365,361
June 26, 2025485477.9477.9487.05475.5190,554
June 25, 2025486.2482.55482.55490.6481.1211,630
June 24, 2025497483.65483.65499481.35260,277
June 23, 2025485491.6491.6495.65482.25250,446
June 20, 2025487488.4488.4498.45485.1353,996
June 19, 2025503.6488.55488.55514.8484.55605,327
June 18, 2025508.45504.75504.75516.9501.5466,446
June 17, 2025519.2512.95512.95526.25505.051.04M
June 16, 2025503518.6518.6529498.34.4M
June 13, 2025478503.15503.15516.44723.46M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved