RHI Magnesita India Ltd. (RHIM.NS) NSE

345.00

-20.2(-5.53%)

Updated at June 02 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 ₹4,472.97 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,129.04, while ₹1000 invested 1 year ago would be worth ₹781.82. This corresponds to total returns of 347.3%, 12.9%, -21.82%, respectively, with annualized returns of 16.15%, 2.46%, -21.82%.

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
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
May 25, 2026	395.05	403.15	403.15	409.2	394.55	182,902
May 22, 2026	400	394.25	394.25	405	391.1	302,641
May 21, 2026	389.5	398.8	398.8	421.45	388	2.59M
May 20, 2026	381.75	386.45	386.45	390.7	377.75	60,327
May 19, 2026	381	384	384	386.7	378.7	70,030
May 18, 2026	389.1	380.8	380.8	390.6	371.55	100,906
May 15, 2026	394.55	388.3	388.3	402	387.05	98,545
May 14, 2026	394.95	394.55	394.55	398.2	387	68,933
May 13, 2026	389.75	392.25	392.25	393.7	384.95	61,876
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