RHI Magnesita

RHI Magnesita India Ltd Historical Data

NSEBSE

₹485.85

(-1.26%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/10/2025

To Date

16/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	450.5	455.65	445.8	449.3	13,462	15,25,02,889.55	1,14,632
16-Oct-2025	449	454	447.5	452.1	12,069	10,04,33,612.75	80,908
17-Oct-2025	453	458.75	445.5	448.1	11,905	11,96,71,933.1	79,301
20-Oct-2025	450	454.75	445.8	452.75	10,913	9,60,28,008.55	77,154
21-Oct-2025	456.95	456.95	446.25	452.2	2,553	2,72,03,666.55	32,992
23-Oct-2025	454	457.9	447.6	450.25	6,364	7,24,67,288.2	81,250
24-Oct-2025	450.25	452.5	447	449.25	5,746	4,59,67,481.2	46,872
27-Oct-2025	450	452.35	447.85	449.1	4,159	3,80,71,793.25	41,055
28-Oct-2025	449.1	453.1	445.8	447.4	6,204	3,77,80,976.4	41,128
29-Oct-2025	447.4	468.5	447.4	463.75	28,225	38,43,06,112.65	2,59,921
30-Oct-2025	463	473.85	457.55	472.25	12,845	15,71,45,591.25	1,47,750
31-Oct-2025	474	481	466.7	476.8	17,085	14,85,75,124.35	1,61,840
03-Nov-2025	480.1	485.5	472.05	480.6	15,526	15,77,36,887.3	1,34,965
04-Nov-2025	480.65	482	474.05	476.65	9,708	7,44,30,770.35	73,547
06-Nov-2025	475	477.15	462.8	470	9,755	8,65,57,899.85	95,909
07-Nov-2025	467.65	474.2	458.8	471.15	7,826	5,17,17,521.15	41,920
10-Nov-2025	470	470	450.9	458.9	17,915	13,78,62,747.5	1,00,446
11-Nov-2025	460	475.45	453.3	465.2	17,039	13,05,64,008.25	61,144
12-Nov-2025	465.05	484.35	463.05	480.2	16,255	19,61,55,646.6	1,84,063
13-Nov-2025	480.2	498.95	480.05	492.05	25,868	36,09,93,053.35	3,00,497
14-Nov-2025	492	492.6	480.25	485.85	8,538	8,78,10,649.6	77,855

RHI Magnesita: Related NEWS

No Record Found

Invest wise with Expert advice