RHI Magnesita

RHI Magnesita India Ltd Historical Data

NSEBSE

₹444

(-1.18%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/11/2025

To Date

30/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	464	467.7	460.35	464.15	5,227	2,18,07,292.65	19,124
02-Dec-2025	463	467.85	458.3	465.75	4,608	3,36,35,076.5	37,769
03-Dec-2025	464	467.6	454.3	458.15	5,818	3,87,20,877.95	45,941
04-Dec-2025	458.8	459.35	450.75	452.6	4,175	2,55,43,743	32,713
05-Dec-2025	452.6	454.45	438.95	446.65	11,252	10,03,34,658	1,61,926
08-Dec-2025	447.1	449.95	438.05	444	9,361	6,02,67,934.1	86,812
09-Dec-2025	443.95	451.65	433.9	448	7,757	4,28,14,631.35	42,538
10-Dec-2025	448.05	453	438.05	439.45	5,608	3,52,11,538.8	36,529
11-Dec-2025	437.6	444.2	437.6	439.9	6,838	3,05,35,611.5	33,473
12-Dec-2025	440.55	445.1	439	442.3	7,340	3,59,28,660.2	39,836
15-Dec-2025	442.3	448.65	430	445.55	6,685	3,84,67,223.7	47,899
16-Dec-2025	445	445.55	437.2	438.7	5,646	5,21,12,427.8	66,726
17-Dec-2025	437	444.6	434.05	441	7,410	4,77,14,792.3	51,056
18-Dec-2025	441	442.35	435.1	437	3,319	1,91,28,930.35	22,587
19-Dec-2025	437.45	459	437.05	456.75	18,402	17,26,80,074.2	1,29,220
22-Dec-2025	459	460.75	447.85	450.55	5,807	4,76,94,254.9	56,462
23-Dec-2025	450	460	450	451.55	6,916	4,71,55,767.05	39,427
24-Dec-2025	452	454.3	446	447.25	5,140	4,02,83,252.5	51,484
26-Dec-2025	446.9	455	444.35	449.65	5,751	4,02,02,768.35	41,625
29-Dec-2025	448.15	453.95	444.5	449.3	4,321	3,41,10,304.6	44,634

RHI Magnesita: Related NEWS

No Record Found

Invest wise with Expert advice