RHI Magnesita

RHI Magnesita India Ltd Historical Data

NSEBSE

₹474

(0.02%)

Aug 29, 2025|03:46:02 PM

Invest wise with Expert advice

From Date

29/07/2025

To Date

29/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jul-2025	495.15	509.95	490.3	493.65	11,421	13,00,47,905	69,422
31-Jul-2025	486.1	506	483.2	501	20,654	27,54,50,500	2,19,895
01-Aug-2025	502.6	537.7	502.6	513.95	92,707	1,85,75,03,245.8	6,21,125
04-Aug-2025	512.7	535	505.55	523.2	44,964	72,00,53,124.9	2,79,221
05-Aug-2025	523.5	531.95	520.3	526.8	20,623	30,94,90,959.8	1,57,877
06-Aug-2025	526.5	527.5	500.2	502.75	20,112	24,79,03,112.7	1,90,932
07-Aug-2025	499.9	511.8	487.3	500.45	21,904	20,36,48,156.85	1,18,624
08-Aug-2025	501.4	518.4	491.9	499.3	23,733	30,34,74,589.9	1,39,603
11-Aug-2025	491.5	498	473.3	490.3	29,321	27,18,49,182.5	1,66,750
12-Aug-2025	490.05	513	484.35	489.5	24,924	42,48,56,696.7	3,26,442
13-Aug-2025	487.6	502.05	487.3	492.75	11,570	18,32,68,201.45	1,35,738
14-Aug-2025	495.3	508.1	487	487.9	17,355	17,88,15,498.6	91,070
18-Aug-2025	490.05	497	484.8	490.45	8,704	7,68,40,325	56,624
19-Aug-2025	491.2	509	491.2	506.45	9,109	13,94,87,182.55	1,07,230
20-Aug-2025	506.4	515.55	494	497.35	14,581	14,79,68,415.3	98,383
21-Aug-2025	499.5	510	497.35	499.5	11,973	13,11,42,579.85	1,02,772
22-Aug-2025	501.2	502.45	485.25	486.35	10,201	14,62,69,362.05	2,08,099
25-Aug-2025	488.6	491.6	483	484.6	6,050	6,32,60,791.5	62,924
26-Aug-2025	486.75	487.05	468.7	472.25	9,653	6,87,38,388.3	77,676
28-Aug-2025	472	478	463.8	473.9	10,067	6,87,38,352.95	40,352

RHI Magnesita: Related NEWS

No Record Found

Invest wise with Expert advice