RHI Magnesita India Limited (BOM:534076)
India
· Delayed Price · Currency is INR 381.95
-14.15 (-3.57%)
At close: Mar 9, 2026
RHI Magnesita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 381.35 | 391.00 | 377.05 | 381.95 | 381.95 | -3.57% | 9,350 |
| Mar 6, 2026 | 397.00 | 403.35 | 391.35 | 396.10 | 396.10 | -0.21% | 14,084 |
| Mar 5, 2026 | 398.00 | 402.10 | 390.60 | 396.95 | 396.95 | -0.96% | 6,690 |
| Mar 4, 2026 | 415.55 | 415.55 | 397.75 | 400.80 | 400.80 | -3.92% | 6,330 |
| Mar 2, 2026 | 429.70 | 429.70 | 411.60 | 417.15 | 417.15 | -4.15% | 8,659 |
| Feb 27, 2026 | 439.30 | 442.90 | 429.55 | 435.20 | 435.20 | -0.92% | 3,652 |
| Feb 26, 2026 | 435.45 | 444.95 | 432.35 | 439.25 | 439.25 | 0.90% | 12,244 |
| Feb 25, 2026 | 440.00 | 440.95 | 432.35 | 435.35 | 435.35 | -1.06% | 6,824 |
| Feb 24, 2026 | 455.60 | 455.60 | 435.00 | 440.00 | 440.00 | -3.42% | 18,988 |
| Feb 23, 2026 | 459.80 | 462.00 | 453.55 | 455.60 | 455.60 | -0.64% | 3,742 |
| Feb 20, 2026 | 460.00 | 469.00 | 454.90 | 458.55 | 458.55 | -1.31% | 213,646 |
| Feb 19, 2026 | 483.65 | 489.00 | 461.00 | 464.65 | 464.65 | -4.02% | 8,169 |
| Feb 18, 2026 | 472.15 | 488.30 | 467.45 | 484.10 | 484.10 | 2.03% | 36,273 |
| Feb 17, 2026 | 461.85 | 483.60 | 458.50 | 474.45 | 474.45 | 2.57% | 25,962 |
| Feb 16, 2026 | 438.20 | 471.50 | 423.55 | 462.55 | 462.55 | 5.82% | 80,881 |
| Feb 13, 2026 | 452.00 | 452.05 | 432.65 | 437.10 | 437.10 | -4.56% | 3,035 |
| Feb 12, 2026 | 460.55 | 460.55 | 451.25 | 458.00 | 458.00 | -0.54% | 2,172 |
| Feb 11, 2026 | 468.50 | 471.90 | 458.05 | 460.50 | 460.50 | -1.69% | 5,150 |
| Feb 10, 2026 | 455.70 | 472.00 | 452.15 | 468.40 | 468.40 | 3.87% | 14,810 |
| Feb 9, 2026 | 438.00 | 452.95 | 438.00 | 450.95 | 450.95 | 3.68% | 4,619 |
| Feb 6, 2026 | 440.75 | 440.75 | 428.85 | 434.95 | 434.95 | -1.32% | 5,016 |
| Feb 5, 2026 | 444.50 | 445.95 | 435.60 | 440.75 | 440.75 | -0.82% | 2,310 |
| Feb 4, 2026 | 432.15 | 446.90 | 432.15 | 444.40 | 444.40 | 2.33% | 4,929 |
| Feb 3, 2026 | 442.15 | 443.65 | 430.60 | 434.30 | 434.30 | 2.07% | 10,349 |
| Feb 2, 2026 | 425.05 | 439.65 | 419.05 | 425.50 | 425.50 | -1.72% | 6,416 |
| Feb 1, 2026 | 432.75 | 442.80 | 428.35 | 432.95 | 432.95 | -2.80% | 3,749 |
| Jan 30, 2026 | 410.60 | 455.00 | 409.35 | 445.40 | 445.40 | 8.02% | 62,763 |
| Jan 29, 2026 | 422.45 | 423.55 | 406.00 | 412.35 | 412.35 | -2.69% | 5,047 |
| Jan 28, 2026 | 422.90 | 425.95 | 411.95 | 423.75 | 423.75 | 3.20% | 5,906 |
| Jan 27, 2026 | 401.35 | 418.65 | 401.35 | 410.60 | 410.60 | -1.82% | 8,303 |
| Jan 23, 2026 | 432.50 | 438.50 | 412.00 | 418.20 | 418.20 | -3.28% | 7,116 |
| Jan 22, 2026 | 417.90 | 435.30 | 417.90 | 432.40 | 432.40 | 3.49% | 11,749 |
| Jan 21, 2026 | 428.45 | 434.30 | 414.85 | 417.80 | 417.80 | -3.60% | 12,606 |
| Jan 20, 2026 | 445.30 | 445.30 | 425.45 | 433.40 | 433.40 | -2.85% | 6,265 |
| Jan 19, 2026 | 446.45 | 459.10 | 445.00 | 446.10 | 446.10 | -1.79% | 3,527 |
| Jan 16, 2026 | 451.05 | 460.00 | 449.00 | 454.25 | 454.25 | -1.13% | 2,283 |
| Jan 14, 2026 | 445.50 | 469.40 | 441.25 | 459.45 | 459.45 | 2.79% | 16,089 |
| Jan 13, 2026 | 446.45 | 451.50 | 442.20 | 447.00 | 447.00 | 0.15% | 9,363 |
| Jan 12, 2026 | 444.10 | 450.55 | 440.15 | 446.35 | 446.35 | -0.98% | 7,384 |
| Jan 9, 2026 | 463.30 | 475.20 | 449.40 | 450.75 | 450.75 | -2.69% | 5,796 |
| Jan 8, 2026 | 480.00 | 480.70 | 461.40 | 463.20 | 463.20 | -3.68% | 5,367 |
| Jan 7, 2026 | 475.25 | 499.50 | 475.25 | 480.90 | 480.90 | -0.20% | 17,591 |
| Jan 6, 2026 | 471.05 | 484.45 | 471.05 | 481.85 | 481.85 | 1.54% | 15,442 |
| Jan 5, 2026 | 450.50 | 476.20 | 450.50 | 474.55 | 474.55 | 4.16% | 34,177 |
| Jan 2, 2026 | 449.85 | 456.75 | 449.85 | 455.60 | 455.60 | 0.34% | 1,661 |
| Jan 1, 2026 | 458.50 | 463.80 | 452.95 | 454.05 | 454.05 | -0.96% | 2,153 |
| Dec 31, 2025 | 446.25 | 462.65 | 446.25 | 458.45 | 458.45 | 3.21% | 14,233 |
| Dec 30, 2025 | 448.55 | 448.95 | 442.50 | 444.20 | 444.20 | -1.17% | 5,470 |
| Dec 29, 2025 | 449.50 | 452.90 | 445.50 | 449.45 | 449.45 | -0.13% | 2,910 |
| Dec 26, 2025 | 444.85 | 453.60 | 444.75 | 450.05 | 450.05 | 0.70% | 1,997 |
| Dec 24, 2025 | 453.05 | 453.90 | 446.15 | 446.90 | 446.90 | -1.03% | 4,509 |
| Dec 23, 2025 | 468.40 | 468.40 | 450.90 | 451.55 | 451.55 | 0.47% | 7,412 |
| Dec 22, 2025 | 457.20 | 459.75 | 447.45 | 449.45 | 449.45 | -1.67% | 5,192 |
| Dec 19, 2025 | 437.00 | 459.30 | 437.00 | 457.10 | 457.10 | 4.47% | 20,884 |
| Dec 18, 2025 | 439.55 | 441.80 | 435.35 | 437.55 | 437.55 | -0.53% | 1,208 |
| Dec 17, 2025 | 438.80 | 444.00 | 434.00 | 439.90 | 439.90 | 0.26% | 10,348 |
| Dec 16, 2025 | 444.80 | 444.80 | 436.95 | 438.75 | 438.75 | -1.45% | 4,237 |
| Dec 15, 2025 | 437.05 | 447.95 | 436.35 | 445.20 | 445.20 | 0.62% | 5,466 |
| Dec 12, 2025 | 440.40 | 445.00 | 439.00 | 442.45 | 442.45 | 0.47% | 8,890 |
| Dec 11, 2025 | 439.65 | 443.80 | 435.05 | 440.40 | 440.40 | 0.34% | 8,358 |
| Dec 10, 2025 | 448.20 | 451.90 | 437.60 | 438.90 | 438.90 | -2.02% | 2,654 |
| Dec 9, 2025 | 442.55 | 450.90 | 434.55 | 447.95 | 447.95 | 0.86% | 14,101 |
| Dec 8, 2025 | 446.50 | 450.50 | 439.25 | 444.15 | 444.15 | -0.52% | 3,196 |
| Dec 5, 2025 | 451.60 | 452.95 | 440.45 | 446.45 | 446.45 | -1.35% | 4,306 |
| Dec 4, 2025 | 457.70 | 458.05 | 451.55 | 452.55 | 452.55 | -1.78% | 5,401 |
| Dec 3, 2025 | 464.50 | 466.30 | 455.00 | 460.75 | 460.75 | -1.01% | 3,359 |
| Dec 2, 2025 | 464.05 | 468.00 | 458.20 | 465.45 | 465.45 | 0.58% | 15,127 |
| Dec 1, 2025 | 466.45 | 467.35 | 461.55 | 462.75 | 462.75 | -0.28% | 7,311 |
| Nov 28, 2025 | 466.45 | 468.70 | 462.45 | 464.05 | 464.05 | -0.51% | 3,503 |
| Nov 27, 2025 | 473.95 | 477.05 | 464.40 | 466.45 | 466.45 | -1.61% | 4,298 |
| Nov 26, 2025 | 461.15 | 478.90 | 460.90 | 474.10 | 474.10 | 2.89% | 9,935 |
| Nov 25, 2025 | 452.90 | 461.85 | 452.90 | 460.80 | 460.80 | 1.76% | 12,112 |
| Nov 24, 2025 | 462.95 | 465.70 | 450.40 | 452.85 | 452.85 | -2.15% | 8,881 |
| Nov 21, 2025 | 471.00 | 472.70 | 461.15 | 462.80 | 462.80 | -2.02% | 7,921 |
| Nov 20, 2025 | 482.90 | 484.30 | 471.15 | 472.35 | 472.35 | -1.74% | 12,874 |
| Nov 19, 2025 | 483.30 | 483.85 | 474.35 | 480.70 | 480.70 | -0.42% | 19,260 |
| Nov 18, 2025 | 501.80 | 501.80 | 479.00 | 482.75 | 482.75 | -1.88% | 10,869 |
| Nov 17, 2025 | 480.80 | 494.60 | 408.00 | 492.00 | 492.00 | 1.36% | 11,808 |
| Nov 14, 2025 | 492.05 | 492.10 | 480.05 | 485.40 | 485.40 | -1.30% | 7,291 |
| Nov 13, 2025 | 478.25 | 498.85 | 478.25 | 491.80 | 491.80 | 2.45% | 33,640 |
| Nov 12, 2025 | 451.05 | 484.35 | 451.05 | 480.05 | 480.05 | 3.14% | 41,499 |
| Nov 11, 2025 | 455.25 | 475.00 | 453.95 | 465.45 | 465.45 | 1.60% | 13,492 |
| Nov 10, 2025 | 469.35 | 470.40 | 451.00 | 458.10 | 458.10 | -2.96% | 18,015 |
| Nov 7, 2025 | 466.70 | 474.00 | 459.15 | 472.05 | 472.05 | 0.61% | 9,143 |
| Nov 6, 2025 | 467.05 | 476.75 | 463.40 | 469.20 | 469.20 | -1.41% | 9,485 |
| Nov 4, 2025 | 481.40 | 481.50 | 474.30 | 475.90 | 475.90 | -0.95% | 19,069 |
| Nov 3, 2025 | 480.55 | 485.35 | 472.05 | 480.45 | 480.45 | 0.90% | 22,877 |
| Oct 31, 2025 | 472.90 | 480.95 | 466.30 | 476.15 | 476.15 | 0.83% | 35,250 |
| Oct 30, 2025 | 463.00 | 474.00 | 458.05 | 472.25 | 472.25 | 2.04% | 20,416 |
| Oct 29, 2025 | 447.00 | 468.10 | 447.00 | 462.80 | 462.80 | 3.47% | 32,515 |
| Oct 28, 2025 | 445.75 | 452.25 | 445.75 | 447.30 | 447.30 | -0.40% | 12,393 |
| Oct 27, 2025 | 448.50 | 451.90 | 447.75 | 449.10 | 449.10 | 0.13% | 4,308 |
| Oct 24, 2025 | 448.35 | 452.75 | 446.85 | 448.50 | 448.50 | -0.39% | 14,911 |
| Oct 23, 2025 | 447.15 | 457.20 | 447.15 | 450.25 | 450.25 | -0.53% | 13,247 |
| Oct 21, 2025 | 453.00 | 456.70 | 449.00 | 452.65 | 452.65 | -0.03% | 5,570 |
| Oct 20, 2025 | 447.85 | 454.00 | 446.40 | 452.80 | 452.80 | 1.12% | 11,558 |
| Oct 17, 2025 | 452.45 | 458.75 | 445.10 | 447.80 | 447.80 | -0.79% | 16,310 |
| Oct 16, 2025 | 450.10 | 454.45 | 447.95 | 451.35 | 451.35 | 0.37% | 18,353 |
| Oct 15, 2025 | 448.00 | 455.45 | 445.10 | 449.70 | 449.70 | -0.24% | 25,810 |
| Oct 14, 2025 | 443.95 | 457.85 | 443.00 | 450.80 | 450.80 | 1.54% | 49,768 |