RHI Magnesita

RHI Magnesita India Ltd Historical Data

NSEBSE

₹452.1

(0.62%)

Oct 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	476.9	481	474.05	479.45	6,006	4,85,10,914.5	58,613
17-Sep-2025	481	494	481	483.9	8,812	10,25,06,865.35	82,083
18-Sep-2025	484.6	488.9	474.7	482.1	5,356	7,34,85,215.85	76,731
19-Sep-2025	482.1	487	476.1	483.85	5,767	6,36,89,161.7	62,070
22-Sep-2025	483.85	483.85	475	476.1	4,311	5,09,89,420.75	80,323
23-Sep-2025	476.9	478.2	470.5	472.05	6,409	5,64,26,408.35	72,593
24-Sep-2025	472.05	473.9	460	461.5	7,378	6,13,20,659.25	81,457
25-Sep-2025	462	463.4	450	451.45	13,338	8,09,34,973.45	90,966
26-Sep-2025	451.05	453.1	440	443.35	8,442	4,93,32,898.2	50,297
29-Sep-2025	445.3	451	440	442.3	7,224	3,69,92,970.3	34,943
30-Sep-2025	439	446.95	436.35	440.9	13,340	7,97,04,846.8	80,727
01-Oct-2025	442.6	451.45	438.35	446.25	10,591	7,87,94,011.6	87,641
03-Oct-2025	446.95	449.6	439.85	442.5	9,178	6,80,31,424.05	82,509
06-Oct-2025	444	444.7	435	440.05	10,758	6,45,98,712.1	72,776
07-Oct-2025	440	508.3	440	487.8	4,55,672	18,49,86,33,211.65	18,18,117
08-Oct-2025	480.7	486	455.5	458.3	66,775	2,00,50,53,978.15	8,25,110
09-Oct-2025	458	458.2	445	451	28,091	52,05,21,419.95	2,88,584
10-Oct-2025	452	459.9	445	447.75	17,327	25,98,43,730.7	1,62,346
13-Oct-2025	445.85	447.65	440.6	443.05	18,712	21,24,57,326.65	2,08,367
14-Oct-2025	443.05	458.55	443.05	452.45	25,646	36,71,45,691.2	1,82,907
15-Oct-2025	450.5	455.65	445.8	449.3	13,462	15,25,02,889.55	1,14,632

RHI Magnesita: Related NEWS

No Record Found

Invest wise with Expert advice