RHI Magnesita

RHI Magnesita India Ltd Historical Data

NSEBSE

₹470

(-1.40%)

Nov 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/10/2025

To Date

06/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Oct-2025	440	508.3	440	487.8	4,55,672	18,49,86,33,211.65	18,18,117
08-Oct-2025	480.7	486	455.5	458.3	66,775	2,00,50,53,978.15	8,25,110
09-Oct-2025	458	458.2	445	451	28,091	52,05,21,419.95	2,88,584
10-Oct-2025	452	459.9	445	447.75	17,327	25,98,43,730.7	1,62,346
13-Oct-2025	445.85	447.65	440.6	443.05	18,712	21,24,57,326.65	2,08,367
14-Oct-2025	443.05	458.55	443.05	452.45	25,646	36,71,45,691.2	1,82,907
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

RHI Magnesita: Related NEWS

No Record Found

Invest wise with Expert advice