Australia markets closed

RHI Magnesita India Limited (RHIM.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
694.05+18.50 (+2.74%)
At close: 03:30PM IST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024676.00711.00673.05694.05694.05404,547
13 June 2024679.80680.00668.90675.55675.5561,223
12 June 2024674.95682.15670.25675.20675.2086,356
11 June 2024676.95682.45671.00672.95672.95147,390
10 June 2024678.00686.10672.00675.95675.95317,038
07 June 2024682.75685.55670.75674.75674.75133,683
06 June 2024655.30681.45655.30673.25673.25184,187
05 June 2024670.00680.00652.05655.30655.30211,064
04 June 2024712.80720.00643.10680.15680.15235,466
03 June 2024730.00730.00706.40712.80712.80470,737
31 May 2024729.00743.95701.05707.15707.15911,557
30 May 2024678.00755.55666.55736.35736.354,265,184
29 May 2024663.80667.50652.75665.85665.8572,297
28 May 2024669.30671.50655.80663.80663.80232,756
27 May 2024678.00683.00665.00671.80671.8097,906
24 May 2024667.20678.00660.80674.75674.75148,137
23 May 2024670.55673.95657.25668.95668.9580,145
22 May 2024669.00672.95660.05670.60670.60133,506
21 May 2024659.90667.15651.60662.95662.95145,632
17 May 2024650.00664.70644.45660.05660.05147,225
16 May 2024645.65652.75637.00648.10648.10458,728
15 May 2024641.10648.65636.90642.65642.65286,602
14 May 2024628.50642.95618.65640.30640.30116,587
13 May 2024625.00626.00607.15624.15624.15116,190
10 May 2024593.95631.75592.05617.75617.75161,079
09 May 2024611.85614.75590.20595.25595.25151,929
08 May 2024612.00622.65599.95611.95611.9579,199
07 May 2024614.85617.95599.70611.95611.95829,397
06 May 2024646.80648.60614.80617.45617.45249,608
03 May 2024652.00652.00635.00642.85642.8557,548
02 May 2024653.00653.80641.15644.85644.8584,230
30 Apr 2024635.85688.00635.85650.25650.251,427,804
29 Apr 2024642.00649.05630.00633.85633.8571,074
26 Apr 2024649.00649.45638.40641.10641.1079,208
25 Apr 2024657.95658.00636.15643.65643.65239,255
24 Apr 2024653.00664.30651.75659.80659.80316,982
23 Apr 2024662.30662.30648.00653.80653.80119,924
22 Apr 2024644.00663.00640.00658.05658.05505,429
19 Apr 2024637.20645.30622.10641.90641.90339,958
18 Apr 2024642.15657.10632.30636.80636.80701,622
16 Apr 2024625.00648.15623.10642.10642.10525,281
15 Apr 2024595.00630.40590.00626.30626.30266,594
12 Apr 2024621.00628.80614.00618.45618.45420,565
10 Apr 2024612.90624.20603.10617.05617.05326,654
09 Apr 2024610.00613.80606.10611.10611.10110,542
08 Apr 2024614.00614.60600.00612.10612.10249,725
05 Apr 2024606.05613.90601.30610.35610.35224,814
04 Apr 2024601.35612.70594.00610.15610.15407,013
03 Apr 2024579.75601.40576.35598.30598.30290,073
02 Apr 2024576.00590.00573.05579.75579.75301,661
01 Apr 2024558.10578.40556.90575.40575.40220,478
28 Mar 2024556.50564.80548.00552.65552.65166,892
27 Mar 2024560.45567.10553.20558.30558.30294,223
26 Mar 2024567.80568.70553.25558.90558.90302,685
22 Mar 2024555.00583.50549.50570.70570.70731,439
21 Mar 2024549.95564.80547.30555.05555.05243,130
20 Mar 2024551.55562.95544.30548.95548.95472,440
19 Mar 2024532.75555.00527.10551.50551.50455,778
18 Mar 2024530.85542.25526.10532.70532.70787,307
15 Mar 2024517.75537.95514.70528.25528.25309,110
14 Mar 2024513.65528.95509.05520.90520.90211,199
13 Mar 2024535.15537.70504.25512.80512.80436,452
12 Mar 2024538.05543.90520.00532.15532.15440,168
11 Mar 2024562.85566.85539.95542.70542.70238,569
07 Mar 2024559.00569.95544.00557.30557.30304,996
06 Mar 2024566.35570.95544.00558.60558.60229,333
05 Mar 2024569.00576.95563.20566.35566.35240,378
04 Mar 2024578.00582.35562.45569.35569.35315,203
01 Mar 2024575.00584.50573.00578.55578.55171,015
29 Feb 2024574.55586.00568.05570.55570.55434,460
28 Feb 2024584.00593.30573.15575.05575.05388,796
27 Feb 2024574.95599.60574.85583.60583.60673,065
26 Feb 2024594.35597.75573.40574.75574.75562,934
23 Feb 2024610.00610.00592.75594.35594.35249,400
22 Feb 2024614.80616.45603.00605.70605.70120,845
21 Feb 2024624.15626.30608.15610.35610.35325,205
20 Feb 2024625.00632.00614.20618.30618.30216,735
19 Feb 2024618.05639.60618.05627.90627.90358,891
16 Feb 2024664.55665.55638.00640.20640.20447,135
15 Feb 2024648.00676.95642.05663.90663.90297,709
14 Feb 2024668.00668.95637.15643.25643.25547,255
13 Feb 2024699.80700.50674.10682.10682.10170,447
12 Feb 2024714.35714.95695.50699.55699.55247,112
09 Feb 2024694.90716.90687.20702.85702.85278,835
08 Feb 2024706.15711.80684.15689.40689.40217,602
07 Feb 2024724.50729.00707.70709.05709.05247,208
06 Feb 2024720.95725.35710.25714.65714.65515,631
05 Feb 2024745.00745.00715.75720.30720.30221,846
02 Feb 2024725.45738.10721.55735.50735.50256,683
01 Feb 2024723.05730.00718.10725.25725.2583,110
31 Jan 2024731.00746.55717.00724.85724.85136,333
30 Jan 2024748.95755.00726.00730.70730.70178,753
29 Jan 2024721.35753.05717.05748.10748.10149,960
25 Jan 2024728.00734.95715.10721.35721.3590,871
24 Jan 2024702.00734.25702.00730.35730.35234,232
23 Jan 2024750.60753.25721.55728.60728.60209,908
19 Jan 2024760.50770.00752.00755.10755.1058,310
18 Jan 2024762.00773.45748.00757.80757.80101,823
17 Jan 2024755.00774.90747.45762.40762.40150,348
16 Jan 2024770.85778.65755.05762.00762.00121,035
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...