RHI Magnesita

RHI Magnesita India Ltd Historical Data

NSEBSE

₹464.2

(-1.68%)

May 20, 2025|03:47:46 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	477	483.95	468.7	479.45	9,756	7,26,35,048.2	48,273
22-Apr-2025	479.4	494.4	475.25	476.4	8,260	8,22,90,747	47,954
23-Apr-2025	479.3	484.45	465.7	467.35	22,265	12,26,55,302.15	1,33,684
24-Apr-2025	469.9	472.8	460.95	462.7	13,972	9,52,82,257.7	93,453
25-Apr-2025	465.1	466.9	440.25	444	17,965	10,91,21,178.65	1,08,773
28-Apr-2025	445.5	458.8	441.95	449.25	21,203	13,45,09,895.55	71,937
29-Apr-2025	452.05	454.8	441.8	443.75	9,373	5,42,57,532.4	44,747
30-Apr-2025	444.9	469.7	434.1	441.2	55,619	47,67,53,275.95	2,09,151
02-May-2025	441.2	463.5	430.7	456.75	21,819	13,25,99,936.5	83,025
05-May-2025	454.85	456.75	443.1	445.25	20,375	15,97,28,132.55	1,81,801
06-May-2025	444.2	451.8	441.25	444.55	10,751	7,33,62,795.7	47,076
07-May-2025	435	445.6	435	443.85	10,840	5,40,69,820.6	35,218
08-May-2025	443.85	454.9	432.8	437.6	13,209	7,49,23,088	63,819
09-May-2025	433.6	442.95	429.3	438.1	12,365	5,56,69,218.1	28,575
12-May-2025	446.1	459	446.1	451	9,191	8,58,71,666.6	84,718
13-May-2025	453	457.35	447.5	449	5,850	4,87,03,136.15	47,164
14-May-2025	450	468.7	450	458.45	10,961	9,84,09,698.5	66,968
15-May-2025	465	465.9	458	460	10,359	8,01,62,928.75	78,627
16-May-2025	460	467.7	460	464.45	7,495	5,39,34,204.55	55,513
19-May-2025	469	480.05	465.1	472.15	11,180	11,31,87,920.3	1,03,091

RHI Magnesita: Related NEWS

No Record Found

Invest wise with Expert advice