RHI Magnesita

RHI Magnesita India Ltd Historical Data

NSEBSE

₹474

(-0.85%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/08/2025

To Date

15/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Aug-2025	473.9	478.1	469.65	474	6,550	4,14,27,236.75	37,278
01-Sep-2025	478	482.5	475.1	478.7	5,606	5,04,28,610.35	35,583
02-Sep-2025	480.6	486.4	468.7	479.55	6,380	4,78,70,372	32,091
03-Sep-2025	482	486	476.1	478.4	9,437	6,52,01,005.45	65,783
04-Sep-2025	481.5	485.05	470.1	471.55	7,375	4,71,16,578.2	48,463
05-Sep-2025	472.2	478.45	468.4	474.55	6,488	4,71,08,089.4	42,535
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

RHI Magnesita: Related NEWS

No Record Found

Invest wise with Expert advice