RHI Magnesita

RHI Magnesita India Ltd Historical Data

NSEBSE

₹448.35

(-0.61%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	472.55	477.7	463.1	464.2	19,636	8,93,63,141.9	1,05,519
21-May-2025	464	467.25	458.05	461.9	4,891	3,43,00,275.4	31,617
22-May-2025	461.85	473	459.4	471.55	7,741	4,57,19,213.05	44,017
23-May-2025	472.75	473.7	458.55	462.75	9,381	6,26,94,080.45	67,897
26-May-2025	468	470.9	464.1	467.3	4,778	3,24,92,340.35	30,359
27-May-2025	469.4	469.6	461.7	464.45	5,643	3,26,23,286.2	36,420
28-May-2025	465.5	475.9	465.1	468.1	6,293	5,16,48,605.95	53,130
29-May-2025	458.8	463.05	450.55	458.85	16,648	13,91,12,009.85	94,237
30-May-2025	463.45	464	453.5	461	8,114	5,54,11,255.5	69,743
02-Jun-2025	462	463.35	437.35	443.6	9,867	11,70,98,407	1,43,918
03-Jun-2025	445.6	450.3	438.7	441.35	7,312	4,34,62,155.85	44,937
04-Jun-2025	441.35	443	435	440.15	6,800	5,97,16,014	64,353
05-Jun-2025	440.15	464.75	438.75	451.9	22,983	19,11,12,095.25	93,487
06-Jun-2025	451	456.15	448	451.1	13,576	16,54,43,549.65	2,66,579
09-Jun-2025	457	458.15	447	448.35	9,995	4,99,93,902.8	57,204

RHI Magnesita: Related NEWS

No Record Found

Invest wise with Expert advice