RHI Magnesita

RHI Magnesita India Ltd Historical Data

NSEBSE

₹356.05

(3.31%)

Mar 25, 2026|03:59:58 PM

Invest wise with Expert advice

From Date

25/02/2026

To Date

25/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	462.9	463.5	453.05	455.75	8,087	8,51,85,789.45	1,31,673
24-Feb-2026	456.2	456.2	434.95	440.3	7,759	5,60,54,110.55	59,017
25-Feb-2026	440	441	431.15	435.45	6,935	5,27,18,445.15	56,852
26-Feb-2026	435.45	445.55	431.5	439.65	10,124	18,47,04,073.6	3,15,057
27-Feb-2026	439.65	442.8	429.15	434.65	12,384	7,51,84,603.8	88,341
02-Mar-2026	428.35	430	411.25	417.4	9,752	6,01,71,158.85	72,722
04-Mar-2026	410	412	397.15	399.6	14,806	10,82,87,858.35	1,65,399
05-Mar-2026	401.2	404.2	390.2	396.85	11,395	7,20,05,737.5	90,050
06-Mar-2026	396	403.6	391.35	395.55	12,684	6,13,43,476.65	62,946
09-Mar-2026	386.1	391.9	377	381.6	11,811	6,93,44,192.8	82,975
10-Mar-2026	386.2	390.65	379	382.15	13,731	8,90,54,837.15	1,02,652
11-Mar-2026	383	390.45	378.3	380.2	19,416	16,64,25,935.75	2,33,152
12-Mar-2026	380.6	385.8	361.9	380.9	23,822	23,07,91,692.9	3,40,247
13-Mar-2026	382	383.95	364	375.5	13,174	9,49,91,131.5	1,27,918
16-Mar-2026	376	377	363.45	370	21,260	10,94,91,879.6	1,38,890
17-Mar-2026	371	374.55	363.85	369	8,431	5,01,57,120.8	52,397
18-Mar-2026	370.1	383.45	370.1	381.2	9,242	5,89,14,737.5	68,667
19-Mar-2026	377.4	377.4	365	366.15	5,990	7,10,79,157	1,33,150
20-Mar-2026	368.1	375.55	368.1	370.35	5,915	4,01,21,176.45	51,671
23-Mar-2026	362.25	368	336.2	340.6	13,151	9,57,06,510.25	1,30,552
24-Mar-2026	345	350	338	344.65	15,688	8,47,58,987.5	1,07,154

RHI Magnesita: Related NEWS

No Record Found

Invest wise with Expert advice