RHI Magnesita

RHI Magnesita India Ltd Historical Data

NSEBSE

₹464.3

(-0.36%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	447.4	468.5	447.4	463.75	28,225	38,43,06,112.65	2,59,921
30-Oct-2025	463	473.85	457.55	472.25	12,845	15,71,45,591.25	1,47,750
31-Oct-2025	474	481	466.7	476.8	17,085	14,85,75,124.35	1,61,840
03-Nov-2025	480.1	485.5	472.05	480.6	15,526	15,77,36,887.3	1,34,965
04-Nov-2025	480.65	482	474.05	476.65	9,708	7,44,30,770.35	73,547
06-Nov-2025	475	477.15	462.8	470	9,755	8,65,57,899.85	95,909
07-Nov-2025	467.65	474.2	458.8	471.15	7,826	5,17,17,521.15	41,920
10-Nov-2025	470	470	450.9	458.9	17,915	13,78,62,747.5	1,00,446
11-Nov-2025	460	475.45	453.3	465.2	17,039	13,05,64,008.25	61,144
12-Nov-2025	465.05	484.35	463.05	480.2	16,255	19,61,55,646.6	1,84,063
13-Nov-2025	480.2	498.95	480.05	492.05	25,868	36,09,93,053.35	3,00,497
14-Nov-2025	492	492.6	480.25	485.85	8,538	8,78,10,649.6	77,855
17-Nov-2025	484	494.65	483	491.85	16,004	9,52,23,826.4	1,04,118
18-Nov-2025	493.4	493.4	478.6	482.55	8,717	5,61,51,519.6	56,036
19-Nov-2025	482	484.9	475.2	481.05	8,746	4,55,97,337.5	40,351
20-Nov-2025	485	485	470	472.2	7,008	5,19,43,700	47,524
21-Nov-2025	471	473	461.6	462.65	11,446	5,99,33,511.15	70,957
24-Nov-2025	467.25	467.25	450.4	452.45	7,638	6,53,74,139.5	84,435
25-Nov-2025	453.7	463	453.55	461.15	7,426	5,15,77,151.3	52,989
26-Nov-2025	464.6	480	460.7	474.45	10,368	7,45,02,399.9	82,326
27-Nov-2025	474.5	478	464.5	466	5,622	3,45,49,615.9	31,619
28-Nov-2025	466	468.5	462.15	464.3	2,784	1,75,14,053.05	18,078

RHI Magnesita: Related NEWS

No Record Found

Invest wise with Expert advice