NSE - Delayed Quote
INR
RHI Magnesita India Limited (RHIM.NS)
348.30
-1.70
(-0.49%)
At close: October 30 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
351.00
352.00
345.00
348.30
348.30
146,706
Oct 29, 2026
351.75
353.40
348.30
350.00
350.00
114,155
Oct 28, 2026
358.00
361.00
352.55
354.35
354.35
85,875
Oct 27, 2026
349.00
367.00
347.05
362.55
362.55
176,285
Oct 26, 2026
351.30
357.45
346.50
349.30
349.30
353,227
Oct 23, 2026
352.20
355.60
341.25
351.30
351.30
225,847
Oct 22, 2026
360.00
361.95
352.00
353.25
353.25
239,351
Oct 21, 2026
362.95
365.70
356.20
360.05
360.05
273,976
Oct 19, 2026
373.00
373.00
360.80
361.40
361.40
272,327
Oct 16, 2026
371.40
372.30
365.40
370.15
370.15
82,587
Oct 15, 2026
371.40
374.80
366.60
368.70
368.70
131,058
Oct 14, 2026
370.40
375.50
368.65
371.40
371.40
134,391
Oct 13, 2026
368.30
372.10
365.00
370.90
370.90
79,550
Oct 12, 2026
373.00
374.65
368.30
369.80
369.80
133,344
Oct 9, 2026
371.55
376.20
363.05
369.10
369.10
250,788
Oct 8, 2026
370.00
370.05
362.90
367.10
367.10
602,781
Oct 7, 2026
377.25
381.70
366.80
369.45
369.45
402,448
Oct 6, 2026
373.60
376.80
370.40
373.40
373.40
181,452
Oct 5, 2026
384.85
387.45
371.65
372.75
372.75
289,249
Oct 1, 2026
386.00
390.40
377.70
384.85
384.85
421,822
Sep 30, 2026
393.90
398.90
383.75
384.85
384.85
469,409
Sep 29, 2026
386.60
399.60
379.35
393.20
393.20
714,917
Sep 28, 2026
387.50
391.65
380.10
386.60
386.60
431,637
Sep 25, 2026
385.00
388.05
378.30
386.45
386.45
281,131
Sep 24, 2026
385.00
386.75
380.00
383.80
383.80
551,183
Sep 23, 2026
386.80
401.00
384.05
388.85
388.85
4,858,870
Sep 22, 2026
392.60
397.85
372.20
379.20
379.20
11,882,563
Sep 21, 2026
368.70
373.20
366.15
368.00
368.00
62,663
Sep 18, 2026
365.95
371.50
365.00
368.70
368.70
154,535
Sep 17, 2026
363.60
369.65
363.60
365.95
365.95
66,638
Sep 16, 2026
361.70
366.70
360.50
363.60
363.60
123,204
Sep 15, 2026
375.65
375.65
360.80
361.60
361.60
156,169
Sep 11, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
376.65
378.60
371.50
375.80
375.80
112,757
Sep 10, 2026
377.60
383.90
376.00
378.70
376.20
234,053
Sep 9, 2026
373.00
387.55
370.05
376.90
374.41
559,435
Sep 8, 2026
372.00
373.50
369.25
371.70
369.25
98,879
Sep 7, 2026
371.80
375.15
369.00
373.80
371.33
150,341
Sep 4, 2026
372.60
373.80
369.00
371.35
368.90
97,629
Sep 3, 2026
371.00
374.00
368.15
369.75
367.31
141,692
Sep 2, 2026
366.60
372.00
361.35
370.50
368.05
330,000
Sep 1, 2026
373.90
377.80
365.60
368.20
365.77
274,972
Aug 31, 2026
371.00
374.15
364.40
371.60
369.15
200,536
Aug 28, 2026
372.00
373.00
367.85
369.35
366.91
127,018
Aug 27, 2026
372.45
373.50
364.85
370.30
367.86
282,303
Aug 26, 2026
375.00
375.35
369.00
370.60
368.15
131,256
Aug 25, 2026
376.00
376.50
365.85
370.20
367.76
402,120
Aug 24, 2026
377.10
381.95
373.30
374.60
372.13
210,002
Aug 21, 2026
374.20
376.15
372.00
375.25
372.77
177,532
Aug 20, 2026
378.00
379.90
373.10
374.75
372.28
233,464
Aug 19, 2026
381.80
381.95
373.20
374.90
372.43
196,869
Aug 18, 2026
375.70
381.45
372.25
380.00
377.49
434,035
Aug 17, 2026
379.85
379.85
371.50
374.25
371.78
417,956
Aug 14, 2026
393.55
394.55
378.05
379.85
377.34
581,225
Aug 13, 2026
385.90
394.95
379.35
391.65
389.06
1,012,417
Aug 12, 2026
420.00
420.00
385.00
385.90
383.35
5,130,721
Aug 11, 2026
429.00
432.40
413.00
415.55
412.81
1,614,800
Aug 10, 2026
414.00
433.00
409.00
423.35
420.56
1,616,387
Aug 7, 2026
411.15
418.60
410.10
412.80
410.07
287,199
Aug 6, 2026
413.10
417.50
408.00
411.15
408.44
265,325
Aug 5, 2026
411.50
414.20
407.70
409.00
406.30
230,802
Aug 4, 2026
415.75
415.95
407.05
408.35
405.65
167,228
Aug 3, 2026
390.00
419.35
390.00
412.25
409.53
1,273,074
Jul 31, 2026
393.40
393.40
386.10
388.55
385.98
226,665
Jul 30, 2026
395.95
396.05
383.30
390.55
387.97
334,457
Jul 29, 2026
392.00
398.00
392.00
395.65
393.04
178,570
Jul 28, 2026
403.10
407.65
390.70
391.85
389.26
271,988
Jul 27, 2026
405.00
411.95
399.00
401.05
398.40
491,685
Jul 24, 2026
396.05
404.45
388.25
398.95
396.32
745,087
Jul 23, 2026
399.20
401.50
391.00
395.60
392.99
424,194
Jul 22, 2026
411.00
412.85
396.35
398.45
395.82
546,639
Jul 21, 2026
410.50
418.50
408.30
409.80
407.09
970,914
Jul 20, 2026
409.00
423.20
407.30
408.70
406.00
763,489
Jul 17, 2026
407.00
413.60
404.00
409.00
406.30
407,771
Jul 16, 2026
406.00
413.00
404.30
405.90
403.22
1,237,236
Jul 15, 2026
406.30
414.60
403.40
406.00
403.32
582,501
Jul 14, 2026
412.80
415.10
401.50
403.75
401.08
858,588
Jul 13, 2026
419.15
427.30
412.20
413.20
410.47
826,023
Jul 10, 2026
406.60
425.30
403.90
420.35
417.58
5,014,433
Jul 9, 2026
395.00
406.50
390.65
402.55
399.89
1,381,239
Jul 8, 2026
383.00
406.50
380.75
390.35
387.77
2,071,150
Jul 7, 2026
385.90
387.35
378.40
384.20
381.66
595,365
Jul 6, 2026
383.00
391.95
378.00
384.65
382.11
1,190,744
Jul 3, 2026
401.90
401.90
379.05
384.30
381.76
5,297,455
Jul 2, 2026
387.85
443.80
387.80
403.20
400.54
50,278,511
Jul 1, 2026
382.15
406.50
353.00
387.70
385.14
19,000,070
Jun 30, 2026
373.80
374.35
363.00
367.75
365.32
207,649
Jun 29, 2026
376.00
380.75
367.65
372.95
370.49
316,201
Jun 25, 2026
383.45
386.25
373.20
376.20
373.72
212,029
Jun 24, 2026
382.50
384.35
375.45
379.65
377.14
271,615
Jun 23, 2026
386.15
391.90
379.10
382.45
379.93
226,929
Jun 22, 2026
383.05
391.70
377.45
389.00
386.43
301,646
Jun 19, 2026
370.00
384.95
366.95
381.95
379.43
259,533
Jun 18, 2026
377.80
378.55
367.35
370.85
368.40
89,139
Jun 17, 2026
378.60
383.25
374.80
376.85
374.36
94,150
Jun 16, 2026
373.60
381.15
373.55
378.60
376.10
111,375
Jun 15, 2026
372.05
380.65
372.05
375.50
373.02
377,345
Jun 12, 2026
362.70
369.45
359.95
367.80
365.37
118,660
Jun 11, 2026
370.70
370.70
356.40
358.20
355.84
240,034
Jun 10, 2026
374.00
384.50
365.20
368.85
366.42
289,411
Jun 9, 2026
380.00
385.00
374.50
382.60
380.07
218,143
Jun 8, 2026
390.00
390.00
375.40
377.25
374.76
532,952
Jun 5, 2026
396.00
401.55
390.00
399.60
396.96
331,233
Jun 4, 2026
374.05
404.95
372.10
401.15
398.50
2,942,863
Jun 3, 2026
342.05
380.00
342.05
377.45
374.96
7,688,522
Jun 2, 2026
356.30
359.85
333.80
344.65
342.37
2,911,257
Jun 1, 2026
392.35
395.05
353.95
365.20
362.79
2,079,686
May 29, 2026
413.00
416.05
386.50
406.60
403.92
886,706
May 27, 2026
407.20
420.90
407.20
414.40
411.66
388,637
May 26, 2026
402.00
413.60
401.00
405.60
402.92
161,264
May 25, 2026
395.05
409.20
394.55
403.15
400.49
182,906
May 22, 2026
400.00
405.00
391.10
394.25
391.65
302,641
May 21, 2026
389.50
421.45
388.00
398.80
396.17
2,587,353
May 20, 2026
381.75
390.70
377.75
386.45
383.90
60,327
May 19, 2026
381.00
386.70
378.70
384.00
381.47
70,030
May 18, 2026
389.10
390.60
371.55
380.80
378.29
100,878
May 15, 2026
394.55
402.00
387.05
388.30
385.74
98,462
May 14, 2026
394.95
398.20
387.00
394.55
391.95
68,886
May 13, 2026
389.75
393.70
384.95
392.25
389.66
61,498
May 12, 2026
397.80
402.55
380.10
386.35
383.80
100,657
May 11, 2026
410.45
410.45
397.00
399.90
397.26
125,670
May 8, 2026
410.00
414.75
407.30
410.45
407.74
78,906
May 7, 2026
411.20
414.55
409.35
411.70
408.98
79,474
May 6, 2026
402.30
411.80
401.50
409.10
406.40
88,231
May 5, 2026
407.20
407.60
398.25
403.05
400.39
71,337
May 4, 2026
404.70
411.45
404.35
405.75
403.07
52,271
Apr 30, 2026
407.00
407.00
398.10
403.90
401.23
58,827
Apr 29, 2026
409.30
415.00
403.00
406.20
403.52
74,402
Apr 28, 2026
411.95
414.30
407.80
409.65
406.95
46,845
Apr 27, 2026
403.60
416.45
403.55
411.20
408.49
92,146
Apr 24, 2026
409.60
412.10
399.05
403.55
400.89
88,295
Apr 23, 2026
414.15
415.00
405.30
407.05
404.36
102,576
Apr 22, 2026
410.00
426.70
407.10
414.15
411.42
317,402
Apr 21, 2026
400.30
415.50
400.30
410.00
407.29
178,795
Apr 20, 2026
405.00
406.90
395.00
401.75
399.10
177,365
Apr 17, 2026
400.00
407.00
398.05
401.90
399.25
211,389
Apr 16, 2026
399.00
412.40
394.65
400.65
398.01
255,177
Apr 15, 2026
392.00
399.10
388.00
395.50
392.89
454,024
Apr 13, 2026
385.95
389.55
372.70
386.25
383.70
94,467
Apr 10, 2026
382.00
391.00
382.00
387.25
384.69
82,004
Apr 9, 2026
384.00
388.35
378.05
380.25
377.74
86,354
Apr 8, 2026
387.50
395.00
382.80
386.15
383.60
182,314
Apr 7, 2026
368.35
383.90
365.05
375.25
372.77
194,409
Apr 6, 2026
365.00
370.85
359.35
368.35
365.92
106,623
Apr 2, 2026
360.70
366.10
350.85
364.00
361.60
74,098
Apr 1, 2026
345.00
369.00
345.00
364.15
361.75
293,928
Mar 30, 2026
332.10
346.45
323.05
337.85
335.62
451,293
Mar 27, 2026
350.10
350.35
332.10
334.10
331.89
328,509
Mar 25, 2026
347.00
358.60
345.80
352.15
349.83
173,038
Mar 24, 2026
345.00
350.00
338.00
344.65
342.37
246,100
Mar 23, 2026
362.25
368.00
336.20
340.60
338.35
273,573
Mar 20, 2026
368.10
375.55
368.10
370.35
367.91
107,864
Mar 19, 2026
377.40
377.40
365.00
366.15
363.73
191,185
Mar 18, 2026
370.10
383.45
370.10
381.20
378.68
155,459
Mar 17, 2026
371.00
374.55
363.85
369.00
366.56
135,841
Mar 16, 2026
376.00
377.00
363.45
370.00
367.56
296,241
Mar 13, 2026
382.00
383.95
364.00
375.50
373.02
255,259
Mar 12, 2026
380.60
385.80
361.90
380.90
378.39
614,605
Mar 11, 2026
383.00
390.45
378.30
380.20
377.69
435,644
Mar 10, 2026
386.20
390.65
379.00
382.15
379.63
232,480
Mar 9, 2026
386.10
391.90
377.00
381.60
379.08
182,150
Mar 6, 2026
396.00
403.60
391.35
395.55
392.94
154,061
Mar 5, 2026
401.20
404.20
390.20
396.85
394.23
182,281
Mar 4, 2026
410.00
412.00
397.15
399.60
396.96
270,090
Mar 2, 2026
428.35
430.00
411.25
417.40
414.64
143,257
Feb 27, 2026
439.65
442.80
429.15
434.65
431.78
172,941
Feb 26, 2026
435.45
445.55
431.50
439.65
436.75
420,815
Feb 25, 2026
440.00
441.00
431.15
435.45
432.58
120,694
Feb 24, 2026
456.20
456.20
434.95
440.30
437.39
127,031
Feb 23, 2026
462.90
463.50
453.05
455.75
452.74
186,847
Feb 20, 2026
466.75
469.25
455.00
458.50
455.47
197,357
Feb 19, 2026
483.00
489.90
461.50
464.50
461.43
114,854
Feb 18, 2026
467.15
487.55
466.55
483.65
480.46
329,218
Feb 17, 2026
460.00
483.50
457.70
473.00
469.88
693,662
Feb 16, 2026
439.00
472.00
421.00
462.25
459.20
1,600,659
Feb 13, 2026
452.40
453.90
432.35
436.65
433.77
112,914
Feb 12, 2026
458.15
460.00
451.30
457.10
454.08
62,117
Feb 11, 2026
472.00
475.00
458.40
460.45
457.41
100,797
Feb 10, 2026
451.30
473.05
449.75
469.00
465.90
324,242
Feb 9, 2026
439.00
453.20
435.15
451.30
448.32
140,282
Feb 6, 2026
439.70
439.70
428.75
435.10
432.23
58,666
Feb 5, 2026
445.50
447.50
435.00
439.70
436.80
80,341
Feb 4, 2026
434.45
447.10
433.00
445.35
442.41
189,873
Feb 3, 2026
439.90
443.60
430.00
434.45
431.58
214,499
Feb 2, 2026
432.95
436.50
418.50
425.30
422.49
62,880
Jan 30, 2026
412.00
456.45
409.10
445.10
442.16
1,914,327
Jan 29, 2026
423.00
425.90
406.05
412.00
409.28
179,520
Jan 28, 2026
411.90
426.65
410.60
423.55
420.75
210,690
Jan 27, 2026
422.40
423.00
406.05
410.40
407.69
207,789
Jan 23, 2026
432.50
435.65
410.75
418.75
415.99
199,185
Jan 22, 2026
423.75
436.00
423.00
432.60
429.74
204,374
Jan 21, 2026
433.60
435.00
415.10
417.75
414.99
210,005
Jan 20, 2026
448.00
448.00
425.00
433.60
430.74
153,798
Jan 19, 2026
451.30
464.45
444.60
445.75
442.81
64,607
Jan 16, 2026
457.55
460.15
449.05
455.00
452.00
68,915
Jan 15, 2026
460.15
460.15
460.15
460.15
457.11
-
Jan 14, 2026
445.90
469.40
442.20
460.15
457.11
227,010
Jan 13, 2026
445.00
451.95
442.55
447.60
444.65
73,740
Jan 12, 2026
450.00
451.35
435.00
445.30
442.36
98,441
Jan 9, 2026
463.25
464.90
449.40
451.40
448.42
107,811
Jan 8, 2026
482.80
482.80
461.95
463.20
460.14
118,693
Jan 7, 2026
481.95
499.60
478.10
480.55
477.38
402,122
Jan 6, 2026
475.10
484.25
471.90
481.95
478.77
279,259
Jan 5, 2026
458.50
475.95
457.20
474.25
471.12
301,944
Jan 2, 2026
455.00
457.55
452.15
455.30
452.29
51,519
Jan 1, 2026
459.00
464.00
452.30
454.55
451.55
48,411
Dec 31, 2025
444.55
463.75
444.55
459.05
456.02
215,560
Dec 30, 2025
450.00
450.00
442.50
444.00
441.07
53,188
Dec 29, 2025
448.15
453.95
444.50
449.30
446.33
75,999
Dec 26, 2025
446.90
455.00
444.35
449.65
446.68
89,283
Dec 24, 2025
452.00
454.30
446.00
447.25
444.30
89,826
Dec 23, 2025
450.00
460.00
450.00
451.55
448.57
103,842
Dec 22, 2025
459.00
460.75
447.85
450.55
447.58
105,401
Dec 19, 2025
437.45
459.00
437.05
456.75
453.73
382,092
Dec 18, 2025
441.00
442.35
435.10
437.00
434.12
43,680
Dec 17, 2025
437.00
444.60
434.05
441.00
438.09
108,676
Dec 16, 2025
445.00
445.55
437.20
438.70
435.80
118,377
Dec 15, 2025
442.30
448.65
430.00
445.55
442.61
86,605
Dec 12, 2025
440.55
445.10
439.00
442.30
439.38
81,342
Dec 11, 2025
437.60
444.20
437.60
439.90
437.00
69,295
Dec 10, 2025
448.05
453.00
438.05
439.45
436.55
79,342
Dec 9, 2025
443.95
451.65
433.90
448.00
445.04
96,495
Dec 8, 2025
447.10
449.95
438.05
444.00
441.07
135,799
Dec 5, 2025
452.60
454.45
438.95
446.65
443.70
224,983
Dec 4, 2025
458.80
459.35
450.75
452.60
449.61
56,221
Dec 3, 2025
464.00
467.60
454.30
458.15
455.13
84,287
Dec 2, 2025
463.00
467.85
458.30
465.75
462.68
72,555
Dec 1, 2025
464.00
467.70
460.35
464.15
461.09
46,975
Nov 28, 2025
466.00
468.50
462.15
464.30
461.23
37,646
Nov 27, 2025
474.50
478.00
464.50
466.00
462.92
73,608
Nov 26, 2025
464.60
480.00
460.70
474.45
471.32
158,335
Nov 25, 2025
453.70
463.00
453.55
461.15
458.11
112,439
Nov 24, 2025
467.25
467.25
450.40
452.45
449.46
143,457
Nov 21, 2025
471.00
473.00
461.60
462.65
459.60
128,244
Nov 20, 2025
485.00
485.00
470.00
472.20
469.08
108,928
Nov 19, 2025
482.00
484.90
475.20
481.05
477.87
94,925
Nov 18, 2025
493.40
493.40
478.60
482.55
479.36
116,331
Nov 17, 2025
484.00
494.65
483.00
491.85
488.60
194,157
Nov 14, 2025
492.00
492.60
480.25
485.85
482.64
180,680
Nov 13, 2025
480.20
498.95
480.05
492.05
488.80
732,807
Nov 12, 2025
465.05
484.35
463.05
480.20
477.03
409,846
Nov 11, 2025
460.00
475.45
453.30
465.20
462.13
279,703
Nov 10, 2025
470.00
470.00
450.90
458.90
455.87
299,901
Nov 7, 2025
467.65
474.20
458.80
471.15
468.04
110,685
Nov 6, 2025
475.00
477.15
462.80
470.00
466.90
184,209
Nov 4, 2025
480.65
482.00
474.05
476.65
473.50
155,946
Nov 3, 2025
480.10
485.50
472.05
480.60
477.43
328,223
Oct 31, 2025
474.00
481.00
466.70
476.80
473.65
313,656
Oct 30, 2025
463.00
473.85
457.55
472.25
469.13
335,958
