RHI Magnesita

RHI Magnesita India Ltd Historical Data

NSEBSE

₹490.4

(11.44%)

Oct 7, 2025|11:49:59 AM

Invest wise with Expert advice

From Date

07/09/2025

To Date

07/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	476.9	477.8	465.65	468.75	5,708	3,88,12,792.35	44,991
09-Sep-2025	471.7	473.3	465	468.75	6,224	4,98,97,925.65	51,942
10-Sep-2025	470	478	468.3	475.15	7,519	7,41,40,245.25	89,372
11-Sep-2025	475.15	480.8	472.8	479.2	10,552	9,30,26,624.7	94,491
12-Sep-2025	478	484.7	475.3	478.05	7,694	7,07,12,210.55	56,456
15-Sep-2025	480.4	482	470.6	474	5,579	4,63,99,047.7	51,882
16-Sep-2025	476.9	481	474.05	479.45	6,006	4,85,10,914.5	58,613
17-Sep-2025	481	494	481	483.9	8,812	10,25,06,865.35	82,083
18-Sep-2025	484.6	488.9	474.7	482.1	5,356	7,34,85,215.85	76,731
19-Sep-2025	482.1	487	476.1	483.85	5,767	6,36,89,161.7	62,070
22-Sep-2025	483.85	483.85	475	476.1	4,311	5,09,89,420.75	80,323
23-Sep-2025	476.9	478.2	470.5	472.05	6,409	5,64,26,408.35	72,593
24-Sep-2025	472.05	473.9	460	461.5	7,378	6,13,20,659.25	81,457
25-Sep-2025	462	463.4	450	451.45	13,338	8,09,34,973.45	90,966
26-Sep-2025	451.05	453.1	440	443.35	8,442	4,93,32,898.2	50,297
29-Sep-2025	445.3	451	440	442.3	7,224	3,69,92,970.3	34,943
30-Sep-2025	439	446.95	436.35	440.9	13,340	7,97,04,846.8	80,727
01-Oct-2025	442.6	451.45	438.35	446.25	10,591	7,87,94,011.6	87,641
03-Oct-2025	446.95	449.6	439.85	442.5	9,178	6,80,31,424.05	82,509
06-Oct-2025	444	444.7	435	440.05	10,758	6,45,98,712.1	72,776

RHI Magnesita: Related NEWS

No Record Found

Invest wise with Expert advice