RHI Magnesita India Limited (BOM:534076)
India
· Delayed Price · Currency is INR 409.35
-2.45 (-0.59%)
At close: Apr 28, 2026
RHI Magnesita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 410.55 | 413.60 | 408.00 | 409.35 | 409.35 | -0.59% | 7,462 |
| Apr 27, 2026 | 407.25 | 415.95 | 405.25 | 411.80 | 411.80 | 2.15% | 4,401 |
| Apr 24, 2026 | 410.10 | 410.10 | 399.45 | 403.15 | 403.15 | -1.26% | 4,824 |
| Apr 23, 2026 | 414.25 | 414.40 | 405.10 | 408.30 | 408.30 | -1.44% | 4,414 |
| Apr 22, 2026 | 410.00 | 425.10 | 407.60 | 414.25 | 414.25 | 1.04% | 11,447 |
| Apr 21, 2026 | 401.50 | 414.55 | 401.50 | 410.00 | 410.00 | 2.13% | 12,755 |
| Apr 20, 2026 | 402.50 | 406.40 | 395.10 | 401.45 | 401.45 | -0.12% | 5,390 |
| Apr 17, 2026 | 405.45 | 406.60 | 398.00 | 401.95 | 401.95 | 0.36% | 10,125 |
| Apr 16, 2026 | 395.70 | 412.00 | 395.00 | 400.50 | 400.50 | 1.21% | 6,754 |
| Apr 15, 2026 | 390.00 | 398.50 | 388.05 | 395.70 | 395.70 | 2.46% | 14,926 |
| Apr 13, 2026 | 381.05 | 389.25 | 373.05 | 386.20 | 386.20 | -0.34% | 3,170 |
| Apr 10, 2026 | 379.90 | 390.60 | 379.90 | 387.50 | 387.50 | 1.91% | 3,660 |
| Apr 9, 2026 | 386.35 | 388.15 | 379.00 | 380.25 | 380.25 | -1.58% | 5,348 |
| Apr 8, 2026 | 394.85 | 394.95 | 381.80 | 386.35 | 386.35 | 3.05% | 13,763 |
| Apr 7, 2026 | 369.65 | 383.95 | 365.95 | 374.90 | 374.90 | 1.83% | 5,940 |
| Apr 6, 2026 | 365.05 | 370.65 | 359.75 | 368.15 | 368.15 | 1.33% | 4,810 |
| Apr 2, 2026 | 356.15 | 366.20 | 350.95 | 363.30 | 363.30 | -0.12% | 4,774 |
| Apr 1, 2026 | 352.30 | 369.00 | 344.65 | 363.75 | 363.75 | 7.89% | 18,713 |
| Mar 30, 2026 | 329.05 | 346.50 | 323.40 | 337.15 | 337.15 | 0.94% | 28,738 |
| Mar 27, 2026 | 346.55 | 356.40 | 331.65 | 334.00 | 334.00 | -5.15% | 21,695 |
| Mar 25, 2026 | 348.85 | 358.55 | 348.85 | 352.15 | 352.15 | 2.40% | 12,355 |
| Mar 24, 2026 | 349.00 | 349.45 | 338.45 | 343.90 | 343.90 | 0.67% | 18,685 |
| Mar 23, 2026 | 363.05 | 370.00 | 337.00 | 341.60 | 341.60 | -7.89% | 22,163 |
| Mar 20, 2026 | 375.65 | 375.95 | 369.65 | 370.85 | 370.85 | 1.35% | 3,712 |
| Mar 19, 2026 | 380.00 | 380.00 | 365.45 | 365.90 | 365.90 | -3.96% | 12,120 |
| Mar 18, 2026 | 372.90 | 383.20 | 372.90 | 381.00 | 381.00 | 3.08% | 6,168 |
| Mar 17, 2026 | 370.05 | 374.40 | 363.55 | 369.60 | 369.60 | -0.08% | 5,921 |
| Mar 16, 2026 | 371.60 | 375.75 | 363.55 | 369.90 | 369.90 | -1.50% | 9,285 |
| Mar 13, 2026 | 381.30 | 382.30 | 364.75 | 375.55 | 375.55 | -1.24% | 14,345 |
| Mar 12, 2026 | 377.95 | 385.50 | 361.90 | 380.25 | 380.25 | 0.16% | 14,952 |
| Mar 11, 2026 | 381.00 | 390.00 | 378.10 | 379.65 | 379.65 | -0.55% | 8,534 |
| Mar 10, 2026 | 382.80 | 390.10 | 378.95 | 381.75 | 381.75 | -0.05% | 9,014 |
| 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 |