RHI Magnesita India Refractories Limited(IN:RHIM)
₹365.00+1.05 (+0.29%)
IN:RHIM
RHI Magnesita India Refractories Limited historical prices
₹365.00
At close:+1.05 (+0.29%)
Want to see IN:RHIM full AI Analyst Report?
RHI Magnesita India Refractories Limited (RHIM) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 367.35 | 369.40 | 362.60 | 365.00 | 365.00 | +0.29% | 22,683 | 1.12 |
| Nov 12, 2026 | 362.05 | 367.15 | 362.05 | 363.95 | 363.95 | +0.33% | 10,179 | 0.50 |
| Nov 11, 2026 | 361.05 | 368.50 | 359.50 | 362.75 | 362.75 | +0.96% | 65,027 | 3.26 |
| Nov 10, 2026 | 359.30 | 364.95 | 357.00 | 359.30 | 359.30 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 363.50 | 364.95 | 357.00 | 359.30 | 359.30 | -0.17% | 8,969 | 0.38 |
| Nov 06, 2026 | 358.05 | 362.00 | 356.00 | 359.90 | 359.90 | -0.25% | 9,391 | 0.37 |
| Nov 05, 2026 | 372.90 | 373.40 | 359.00 | 360.80 | 360.80 | -1.10% | 65,385 | 2.64 |
| Nov 04, 2026 | 352.85 | 368.35 | 352.70 | 364.80 | 364.80 | +2.50% | 13,170 | 0.53 |
| Nov 03, 2026 | 356.20 | 358.55 | 349.30 | 355.90 | 355.90 | +0.89% | 7,748 | 0.31 |
| Nov 02, 2026 | 346.50 | 357.15 | 345.75 | 352.75 | 352.75 | +1.29% | 2,165 | 0.09 |
| Oct 30, 2026 | 349.85 | 352.05 | 346.50 | 348.25 | 348.25 | -0.44% | 6,772 | 0.27 |
| Oct 29, 2026 | 352.95 | 352.95 | 348.45 | 349.80 | 349.80 | -1.27% | 3,552 | 0.14 |
| Oct 28, 2026 | 363.10 | 363.10 | 352.95 | 354.30 | 354.30 | -2.19% | 3,937 | 0.15 |
| Oct 27, 2026 | 349.35 | 367.00 | 348.30 | 362.25 | 362.25 | +3.90% | 11,225 | 0.43 |
| Oct 26, 2026 | 346.50 | 357.50 | 346.50 | 348.65 | 348.65 | -0.75% | 11,491 | 0.43 |
| Oct 23, 2026 | 354.90 | 354.90 | 341.75 | 351.30 | 351.30 | -0.50% | 14,600 | 0.55 |
| Oct 22, 2026 | 355.65 | 361.35 | 352.00 | 353.05 | 353.05 | -1.73% | 7,507 | 0.28 |
| Oct 21, 2026 | 362.05 | 365.15 | 356.50 | 359.25 | 359.25 | -0.91% | 14,831 | 0.54 |
| Oct 20, 2026 | 362.55 | 387.00 | 360.65 | 362.55 | 362.55 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 387.00 | 387.00 | 360.65 | 362.55 | 362.55 | -1.95% | 5,424 | 0.16 |
| Oct 16, 2026 | 370.80 | 372.05 | 365.15 | 369.75 | 369.75 | +0.31% | 5,226 | 0.15 |
| Oct 15, 2026 | 373.15 | 374.25 | 366.85 | 368.60 | 368.60 | -0.71% | 4,568 | 0.13 |
| Oct 14, 2026 | 370.95 | 375.55 | 368.70 | 371.25 | 371.25 | +0.03% | 5,726 | 0.17 |
| Oct 13, 2026 | 368.35 | 372.00 | 365.65 | 371.15 | 371.15 | +0.43% | 4,145 | 0.11 |
| Oct 12, 2026 | 369.55 | 374.20 | 368.30 | 369.55 | 369.55 | 0.00% | 6,154 | 0.17 |
| Oct 09, 2026 | 366.75 | 375.60 | 363.55 | 369.55 | 369.55 | +0.75% | 15,447 | 0.41 |
| Oct 08, 2026 | 370.10 | 370.15 | 362.75 | 366.80 | 366.80 | -0.76% | 28,442 | 0.74 |
| Oct 07, 2026 | 379.00 | 381.25 | 367.00 | 369.60 | 369.60 | -1.04% | 15,132 | 0.36 |
| Oct 06, 2026 | 374.05 | 376.55 | 370.15 | 373.50 | 373.50 | +0.23% | 8,361 | 0.19 |
| Oct 05, 2026 | 380.15 | 387.00 | 371.85 | 372.65 | 372.65 | -3.17% | 8,442 | 0.19 |
| Oct 02, 2026 | 384.85 | 389.85 | 377.40 | 384.85 | 384.85 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 385.35 | 389.85 | 377.40 | 384.85 | 384.85 | -0.13% | 17,248 | 0.37 |
| Sep 30, 2026 | 394.05 | 398.15 | 383.90 | 385.35 | 385.35 | -1.76% | 21,833 | 0.41 |
| Sep 29, 2026 | 386.35 | 399.65 | 379.00 | 392.25 | 392.25 | +1.47% | 37,835 | 0.38 |
| Sep 28, 2026 | 389.20 | 391.00 | 380.60 | 386.55 | 386.55 | +0.14% | 18,054 | 0.14 |
| Sep 25, 2026 | 383.55 | 388.00 | 378.70 | 386.00 | 386.00 | +0.55% | 11,852 | 0.09 |
| Sep 24, 2026 | 385.65 | 386.15 | 380.00 | 383.90 | 383.90 | -1.27% | 17,248 | 0.13 |
| Sep 23, 2026 | 385.05 | 401.10 | 385.00 | 388.85 | 388.85 | +2.48% | 203,235 | 1.59 |
| Sep 22, 2026 | 389.35 | 398.15 | 372.30 | 379.45 | 379.45 | +3.00% | 332,848 | 2.71 |
| Sep 21, 2026 | 368.70 | 372.65 | 366.95 | 368.40 | 368.40 | +0.04% | 2,177 | 0.02 |
| Sep 18, 2026 | 364.85 | 371.55 | 364.85 | 368.25 | 368.25 | +0.63% | 7,853 | 0.06 |
| Sep 17, 2026 | 364.00 | 369.00 | 364.00 | 365.95 | 365.95 | +0.56% | 3,218 | 0.03 |
| Sep 16, 2026 | 362.05 | 366.75 | 360.05 | 363.90 | 363.90 | +0.57% | 8,478 | 0.07 |
| Sep 15, 2026 | 374.55 | 374.60 | 361.50 | 361.85 | 361.85 | -3.81% | 9,312 | 0.08 |
| Sep 14, 2026 | 376.20 | 378.70 | 371.55 | 376.20 | 376.20 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 375.90 | 378.70 | 371.55 | 376.20 | 376.20 | -0.15% | 8,989 | 0.07 |
| Sep 10, 2026 | 378.50 | 383.70 | 376.25 | 379.25 | 376.75 | +0.68% | 3,409 | 0.03 |
| Sep 09, 2026 | 371.95 | 387.00 | 370.25 | 376.70 | 374.22 | +1.26% | 23,791 | 0.19 |
| Sep 08, 2026 | 371.50 | 373.10 | 369.95 | 372.00 | 369.55 | -0.37% | 4,372 | 0.04 |
| Sep 07, 2026 | 370.80 | 374.05 | 368.95 | 373.40 | 370.94 | +0.55% | 10,480 | 0.09 |
