RHI Magnesita

RHI Magnesita India Ltd Historical Data

NSEBSE

₹482.85

(0.92%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	503.6	514.8	484.55	488.55	27,688	30,08,36,698.5	1,43,360
20-Jun-2025	487	498.45	485.1	488.4	14,251	17,34,70,848.05	98,368
23-Jun-2025	485	495.65	482.25	491.6	11,476	12,27,34,113.5	77,761
24-Jun-2025	497	499	481.35	483.65	12,087	12,75,49,695.1	1,05,978
25-Jun-2025	486.2	490.6	481.1	482.55	12,407	10,24,72,783.65	93,269
26-Jun-2025	485	487.05	475.5	477.9	11,924	9,13,03,615.75	87,408
27-Jun-2025	480.2	490.25	480	482.95	15,385	17,72,05,168.75	1,45,352
30-Jun-2025	486.7	486.85	473.25	476	21,341	13,50,19,387.9	1,29,399
01-Jul-2025	475.95	476.3	462.2	463.55	18,317	16,33,19,289	2,11,705
02-Jul-2025	464.2	478.8	461.4	466.05	19,318	20,85,43,992.6	1,31,030
03-Jul-2025	465	486.6	465	483.1	21,861	28,53,73,154.7	1,61,079
04-Jul-2025	484	486.9	474.2	477.9	9,979	10,75,89,948.65	78,378
07-Jul-2025	478.9	483.7	462.1	469.65	10,733	11,68,65,967	87,671
08-Jul-2025	470	473.65	464	465.7	8,015	7,25,62,923.5	65,326
09-Jul-2025	467	498	467	479.9	27,445	34,70,46,455.4	1,69,436
10-Jul-2025	478	486.95	478	483.55	8,981	10,59,22,939.15	72,200
11-Jul-2025	480.8	486	474.55	477.75	8,460	7,39,81,325.9	56,854
14-Jul-2025	474.55	479.35	472.05	475.5	5,861	3,99,55,618.2	32,689
15-Jul-2025	476.5	484.6	476.5	479.05	5,874	6,39,62,253.85	62,344
16-Jul-2025	479.05	487.95	479.05	481.9	6,793	6,59,71,816.65	50,023
17-Jul-2025	482.05	486.9	476.7	478.45	4,852	5,49,02,592.1	64,535
18-Jul-2025	479	486.55	472	482.85	8,673	6,70,44,791.7	50,866

RHI Magnesita: Related NEWS

No Record Found

Invest wise with Expert advice