X 
Historical Volume
Home | Market Info | Company Profile | Historical Volume
RHI Magnesita India Ltd.
BSE CODE: 534076   |   NSE CODE: RHIM   |   ISIN CODE : INE743M01012   |   14-Aug-2025 Hrs IST
BSE NSE
Rs. 488.85
-4 ( -0.81% )
 
Prev Close ( Rs.)
492.85
Open ( Rs.)
493.05
 
High ( Rs.)
507.55
Low ( Rs.)
486.70
 
Volume
31119
Week Avg.Volume
25798
 
52 WK High-Low Range(Rs.)
BSE NSE
Rs. 487.90
-4.85 ( -0.98% )
 
Prev Close ( Rs.)
492.75
Open ( Rs.)
495.30
 
High ( Rs.)
508.10
Low ( Rs.)
487.00
 
Volume
359430
Week Avg.Volume
524216
 
52 WK High-Low Range(Rs.)
376.45
672
Exchange Period From Period To
DateOpen Price(Rs.)High Price(Rs.)Low Price(Rs.)Close Price(Rs.)VolumeTurnover(Rs.)
14-Aug-2025 493.05 507.55 486.70 488.85 31119 15469819
13-Aug-2025 487.00 501.60 487.00 492.85 13058 6483835
12-Aug-2025 499.95 512.70 485.30 489.40 23868 11949912
11-Aug-2025 471.55 497.65 471.55 490.10 43788 21144018
08-Aug-2025 500.35 517.35 492.80 500.60 22245 11251200
07-Aug-2025 493.00 512.05 488.10 500.10 20711 10401955
06-Aug-2025 531.55 531.55 492.20 502.15 55291 28110699
05-Aug-2025 529.30 531.80 520.05 527.00 48944 25810111
04-Aug-2025 513.35 534.90 505.95 523.55 64115 33552328
01-Aug-2025 503.95 537.75 503.20 512.95 240909 126518812
Page 1 of 1
PREV || NEXT