RHI Magnesita

RHI Magnesita India Ltd Historical Data

NSEBSE

₹434.65

(-1.14%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	438.15	442.95	428	432.95	5,675	3,91,87,507.15	24,157
02-Feb-2026	432.95	436.5	418.5	425.3	5,812	2,67,03,646.8	29,970
03-Feb-2026	439.9	443.6	430	434.45	11,370	9,33,71,098.5	1,14,089
04-Feb-2026	434.45	447.1	433	445.35	10,938	8,38,29,386.25	80,504
05-Feb-2026	445.5	447.5	435	439.7	2,947	3,53,81,839.75	31,657
06-Feb-2026	439.7	439.7	428.75	435.1	3,869	2,53,78,551.4	26,073
09-Feb-2026	439	453.2	435.15	451.3	7,100	6,26,99,578.2	89,363
10-Feb-2026	451.3	473.05	449.75	469	14,577	15,11,43,502.35	1,49,886
11-Feb-2026	472	475	458.4	460.45	6,831	4,69,20,078.25	49,884
12-Feb-2026	458.15	460	451.3	457.1	3,151	2,83,71,320.85	35,045
13-Feb-2026	452.4	453.9	432.35	436.65	4,930	4,97,89,149.4	64,714
16-Feb-2026	439	472	421	462.25	45,651	73,71,75,790.05	2,01,318
17-Feb-2026	460	483.5	457.7	473	22,270	33,01,84,238.5	1,09,823
18-Feb-2026	467.15	487.55	466.55	483.65	10,850	15,81,53,279.8	1,12,750
19-Feb-2026	483	489.9	461.5	464.5	7,562	5,44,28,013.3	38,562
20-Feb-2026	466.75	469.25	455	458.5	9,162	9,10,42,696.8	96,807
23-Feb-2026	462.9	463.5	453.05	455.75	8,087	8,51,85,789.45	1,31,673
24-Feb-2026	456.2	456.2	434.95	440.3	7,759	5,60,54,110.55	59,017
25-Feb-2026	440	441	431.15	435.45	6,935	5,27,18,445.15	56,852
26-Feb-2026	435.45	445.55	431.5	439.65	10,124	18,47,04,073.6	3,15,057
27-Feb-2026	439.65	442.8	429.15	434.65	12,384	7,51,84,603.8	88,341

RHI Magnesita: Related NEWS

No Record Found

Invest wise with Expert advice