RHI Magnesita

RHI Magnesita India Ltd Historical Data

NSEBSE

₹461.6

(10.93%)

Mar 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/02/2025

To Date

20/03/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2025	401.6	403.6	376.45	382.6	28,823	41,93,44,333.9	8,78,730
19-Feb-2025	383	407.65	383	397.5	31,164	16,56,38,282.95	1,14,087
20-Feb-2025	394.05	406.5	392.65	397.65	8,372	3,03,91,084.35	35,979
21-Feb-2025	399.8	418.1	398.4	407.65	29,363	18,92,00,205.8	2,78,570
24-Feb-2025	409.8	411.45	385.2	390.2	25,536	12,58,96,894.55	97,019
25-Feb-2025	391	397.95	385	389.55	28,118	17,00,72,097.95	2,87,733
27-Feb-2025	390.95	396.45	378.05	389.9	12,553	5,51,98,129.55	74,472
28-Feb-2025	386.45	394	378.15	391.7	20,055	7,59,16,898.55	1,08,988
03-Mar-2025	390.75	395.6	381.75	389.85	16,588	9,16,75,991.2	1,25,543
04-Mar-2025	388	402	383	394.55	21,280	16,62,90,251.85	3,24,573
05-Mar-2025	399.75	408.3	398.75	403.5	64,104	21,14,33,687	2,89,459
06-Mar-2025	404.25	434.4	404.25	421.45	24,885	13,75,36,851	1,13,875
07-Mar-2025	421.05	429.55	415.2	417.2	13,457	9,17,24,193.25	1,06,586
10-Mar-2025	410.95	422.8	400.55	404.15	7,919	4,53,95,084.35	54,121
11-Mar-2025	402	403.25	394.5	396.9	6,963	2,70,78,735	25,605
12-Mar-2025	396	403.7	390	395.1	26,938	15,61,31,842.3	2,38,063
13-Mar-2025	401.05	401.05	390	392.3	13,677	4,12,36,451.1	59,703
17-Mar-2025	394.35	394.35	384.25	386.95	12,164	9,86,89,671.65	1,96,682
18-Mar-2025	389	402.4	387.8	397.65	11,717	7,44,05,468.05	1,35,932
19-Mar-2025	403	418.65	403	416.1	12,198	8,12,46,041.4	1,01,254

RHI Magnesita: Related NEWS

No Record Found

Invest wise with Expert advice