RHI Magnesita

RHI Magnesita India Ltd Historical Data

NSEBSE

₹482.95

(1.06%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/05/2025

To Date

28/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	463.45	464	453.5	461	8,114	5,54,11,255.5	69,743
02-Jun-2025	462	463.35	437.35	443.6	9,867	11,70,98,407	1,43,918
03-Jun-2025	445.6	450.3	438.7	441.35	7,312	4,34,62,155.85	44,937
04-Jun-2025	441.35	443	435	440.15	6,800	5,97,16,014	64,353
05-Jun-2025	440.15	464.75	438.75	451.9	22,983	19,11,12,095.25	93,487
06-Jun-2025	451	456.15	448	451.1	13,576	16,54,43,549.65	2,66,579
09-Jun-2025	457	458.15	447	448.35	9,995	4,99,93,902.8	57,204
10-Jun-2025	450.65	460	448.75	454.2	7,531	5,54,62,409.5	54,983
11-Jun-2025	456.6	462.9	452.15	461.25	7,900	6,46,48,102.85	63,432
12-Jun-2025	461.45	514.8	457.25	486.55	2,10,354	5,39,75,70,573.7	8,32,799
13-Jun-2025	478	516.4	472	503.15	98,113	1,73,33,79,467.65	5,35,798
16-Jun-2025	503	529	498.3	518.6	1,04,295	2,28,17,31,244.7	6,34,818
17-Jun-2025	519.2	526.25	505.05	512.95	32,094	53,37,57,673.3	2,27,358
18-Jun-2025	508.45	516.9	501.5	504.75	17,889	23,65,32,158.4	1,24,701
19-Jun-2025	503.6	514.8	484.55	488.55	27,688	30,08,36,698.5	1,43,360
20-Jun-2025	487	498.45	485.1	488.4	14,251	17,34,70,848.05	98,368
23-Jun-2025	485	495.65	482.25	491.6	11,476	12,27,34,113.5	77,761
24-Jun-2025	497	499	481.35	483.65	12,087	12,75,49,695.1	1,05,978
25-Jun-2025	486.2	490.6	481.1	482.55	12,407	10,24,72,783.65	93,269
26-Jun-2025	485	487.05	475.5	477.9	11,924	9,13,03,615.75	87,408
27-Jun-2025	480.2	490.25	480	482.95	15,385	17,72,05,168.75	1,45,352

RHI Magnesita: Related NEWS

No Record Found

Invest wise with Expert advice