RHI Magnesita

RHI Magnesita India Ltd Historical Data

NSEBSE

₹499.3

(-0.23%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	467	498	467	479.9	27,445	34,70,46,455.4	1,69,436
10-Jul-2025	478	486.95	478	483.55	8,981	10,59,22,939.15	72,200
11-Jul-2025	480.8	486	474.55	477.75	8,460	7,39,81,325.9	56,854
14-Jul-2025	474.55	479.35	472.05	475.5	5,861	3,99,55,618.2	32,689
15-Jul-2025	476.5	484.6	476.5	479.05	5,874	6,39,62,253.85	62,344
16-Jul-2025	479.05	487.95	479.05	481.9	6,793	6,59,71,816.65	50,023
17-Jul-2025	482.05	486.9	476.7	478.45	4,852	5,49,02,592.1	64,535
18-Jul-2025	479	486.55	472	482.85	8,673	6,70,44,791.7	50,866
21-Jul-2025	481	488	477.65	482.5	7,403	7,79,10,671.9	62,215
22-Jul-2025	485.9	525.9	483.7	514.8	1,59,407	5,60,83,60,358.95	7,99,372
23-Jul-2025	519	531.9	514.3	524	48,452	1,23,33,65,340.4	4,44,342
24-Jul-2025	524	524	503.55	507.25	19,561	28,10,21,237.95	1,89,598
25-Jul-2025	507	507	491	494.45	10,293	10,65,90,715.75	93,067
28-Jul-2025	489	516.85	485.3	500.15	26,210	32,21,09,815	1,35,613
29-Jul-2025	500.15	505.95	492.8	495.15	13,498	12,78,74,312.6	82,714
30-Jul-2025	495.15	509.95	490.3	493.65	11,421	13,00,47,905	69,422
31-Jul-2025	486.1	506	483.2	501	20,654	27,54,50,500	2,19,895
01-Aug-2025	502.6	537.7	502.6	513.95	92,707	1,85,75,03,245.8	6,21,125
04-Aug-2025	512.7	535	505.55	523.2	44,964	72,00,53,124.9	2,79,221
05-Aug-2025	523.5	531.95	520.3	526.8	20,623	30,94,90,959.8	1,57,877
06-Aug-2025	526.5	527.5	500.2	502.75	20,112	24,79,03,112.7	1,90,932
07-Aug-2025	499.9	511.8	487.3	500.45	21,904	20,36,48,156.85	1,18,624
08-Aug-2025	501.4	518.4	491.9	499.3	23,733	30,34,74,589.9	1,39,603

RHI Magnesita: Related NEWS

No Record Found

Invest wise with Expert advice