Rhi Magnesita India Ltd		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-10-2026 Thursday	BSE Sensex : 73,249.39 -460.30 -0.62%		NSE Nifty 50 : 22,687.65 -123.70 -0.54%		USD - INR 1 $ = Rs 94.74	Find Stock
Share Price in Google :	Rhi Magnesita India Ltd		MCap (aprox) 7463 Crores	Symbol : RHIM	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.5%	-6.8%	-5.9%	-11.3%	-14.7%	-21.2%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-10-26	Thu	353.25	-6.8	239.35k	-1.9%
21-10-26	Wed	360.05	-1.35	273.98k	-0.4%	Data Update : 7 PM
19-10-26	Mon	361.4	-8.75	272.33k	-2.4%	22-10-26 : 353.25
16-10-26	Fri	370.15	1.45	82.59k	0.4%
15-10-26	Thu	368.7	-2.7	131.06k	-0.7%	Compared to  :  12-10-26 369.8
14-10-26	Wed	371.4	0.5	134.39k	0.1%
13-10-26	Tue	370.9	1.1	79.55k	0.3%	7 Days %
12-10-26	Mon	369.8	0.7	133.34k	0.2%	-4.5%
09-10-26	Fri	369.1	2	250.79k	0.5%
08-10-26	Thu	367.1	-2.35	602.78k	-0.6%	Compared to  :  22-09-26 379.2
07-10-26	Wed	369.45	-3.95	402.45k	-1.1%
06-10-26	Tue	373.4	0.65	181.45k	0.2%	1 Month %
05-10-26	Mon	372.75	-12.1	289.25k	-3.1%	-6.8%
01-10-26	Thu	384.85	0	421.82k	0.0%	.
30-09-26	Wed	384.85	-8.35	469.41k	-2.1%	Compared to  :  21-08-26 375.25
29-09-26	Tue	393.2	6.6	714.92k	1.7%
28-09-26	Mon	386.6	0.15	431.64k	0.0%	2 Months %
25-09-26	Fri	386.45	2.65	281.13k	0.7%	-5.9%
24-09-26	Thu	383.8	-5.05	551.18k	-1.3%
23-09-26	Wed	388.85	9.65	4.86m	2.5%	Compared to  :  22-07-26 398.45
22-09-26	Tue	379.2	11.2	11.88m	3.0%
21-09-26	Mon	368	-0.7	62.66k	-0.2%	3 Months %
18-09-26	Fri	368.7	2.75	154.54k	0.8%	-11.3%
17-09-26	Thu	365.95	2.35	66.64k	0.6%
16-09-26	Wed	363.6	2	123.2k	0.6%	Compared to  :  22-04-26 414.15
15-09-26	Tue	361.6	-14.2	156.17k	-3.8%
11-09-26	Fri	375.8	-2.9	112.76k	-0.8%	6 Months %
10-09-26	Thu	378.7	1.8	234.05k	0.5%	-14.7%
09-09-26	Wed	376.9	5.2	559.44k	1.4%
08-09-26	Tue	371.7	-2.1	98.88k	-0.6%	Compared to  :  21-10-25 448.1
07-09-26	Mon	373.8	2.45	150.34k	0.7%
04-09-26	Fri	371.35	1.6	97.63k	0.4%	1 year %
03-09-26	Thu	369.75	-0.75	141.69k	-0.2%	-21.2%
02-09-26	Wed	370.5	2.3	330k	0.6%
01-09-26	Tue	368.2	-3.4	274.97k	-0.9%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
31-08-26	Mon	371.6	2.25	200.54k	0.6%
28-08-26	Fri	369.35	-0.95	127.02k	-0.3%
27-08-26	Thu	370.3	-0.3	282.3k	-0.1%
26-08-26	Wed	370.6	0.4	131.26k	0.1%
25-08-26	Tue	370.2	-4.4	402.12k	-1.2%
24-08-26	Mon	374.6	-0.65	210k	-0.2%
21-08-26	Fri	375.25	0.5	177.53k	0.1%
20-08-26	Thu	374.75	-0.15	233.46k	0.0%
19-08-26	Wed	374.9	-5.1	196.87k	-1.3%
18-08-26	Tue	380	5.75	434.04k	1.5%
17-08-26	Mon	374.25	-5.6	417.96k	-1.5%
14-08-26	Fri	379.85	-11.8	581.23k	-3.0%
13-08-26	Thu	391.65	5.75	1.01m	1.5%
12-08-26	Wed	385.9	-29.65	5.13m	-7.1%
11-08-26	Tue	415.55	-7.8	1.61m	-1.8%
10-08-26	Mon	423.35	10.55	1.62m	2.6%
07-08-26	Fri	412.8	1.65	287.2k	0.4%
06-08-26	Thu	411.15	2.15	265.33k	0.5%
05-08-26	Wed	409	0.65	230.8k	0.2%
04-08-26	Tue	408.35	-3.9	167.23k	-0.9%
03-08-26	Mon	412.25	23.7	1.27m	6.1%
31-07-26	Fri	388.55	-2	226.67k	-0.5%
30-07-26	Thu	390.55	-5.1	334.46k	-1.3%
29-07-26	Wed	395.65	3.8	178.57k	1.0%
28-07-26	Tue	391.85	-9.2	271.99k	-2.3%
27-07-26	Mon	401.05	2.1	491.69k	0.5%
24-07-26	Fri	398.95	3.35	745.09k	0.8%
23-07-26	Thu	395.6	-2.85	424.19k	-0.7%
22-07-26	Wed	398.45	-11.35	546.64k	-2.8%
21-07-26	Tue	409.8	1.1	970.91k	0.3%
20-07-26	Mon	408.7	-0.3	763.49k	-0.1%
17-07-26	Fri	409	3.1	407.77k	0.8%
16-07-26	Thu	405.9	-0.1	1.24m	0.0%
15-07-26	Wed	406	2.25	582.5k	0.6%
14-07-26	Tue	403.75	-9.45	858.59k	-2.3%
13-07-26	Mon	413.2	-7.15	826.02k	-1.7%
10-07-26	Fri	420.35	17.8	5.01m	4.4%
09-07-26	Thu	402.55	12.2	1.38m	3.1%
08-07-26	Wed	390.35	6.15	2.07m	1.6%
07-07-26	Tue	384.2	-0.45	595.37k	-0.1%
06-07-26	Mon	384.65	0.35	1.19m	0.1%
03-07-26	Fri	384.3	-18.9	5.3m	-4.7%
02-07-26	Thu	403.2	15.5	50.28m	4.0%
01-07-26	Wed	387.7	19.95	19m	5.4%
30-06-26	Tue	367.75	-5.2	207.65k	-1.4%
29-06-26	Mon	372.95	-3.25	316.2k	-0.9%
25-06-26	Thu	376.2	-3.45	212.03k	-0.9%
24-06-26	Wed	379.65	-2.8	271.62k	-0.7%
23-06-26	Tue	382.45	-6.55	226.93k	-1.7%
22-06-26	Mon	389	7.05	301.65k	1.8%
19-06-26	Fri	381.95	11.1	259.53k	3.0%
18-06-26	Thu	370.85	-6	89.14k	-1.6%
17-06-26	Wed	376.85	-1.75	94.15k	-0.5%
16-06-26	Tue	378.6	3.1	111.38k	0.8%
15-06-26	Mon	375.5	7.7	377.35k	2.1%
12-06-26	Fri	367.8	9.6	118.66k	2.7%
11-06-26	Thu	358.2	-10.65	240.03k	-2.9%
10-06-26	Wed	368.85	-13.75	289.41k	-3.6%
09-06-26	Tue	382.6	5.35	218.14k	1.4%
08-06-26	Mon	377.25	-22.35	532.95k	-5.6%
05-06-26	Fri	399.6	-1.55	331.23k	-0.4%
04-06-26	Thu	401.15	23.7	2.94m	6.3%
03-06-26	Wed	377.45	32.8	7.69m	9.5%
02-06-26	Tue	344.65	-20.55	2.91m	-5.6%
01-06-26	Mon	365.2	-41.4	2.08m	-10.2%
29-05-26	Fri	406.6	-7.8	886.71k	-1.9%
27-05-26	Wed	414.4	8.8	388.64k	2.2%
26-05-26	Tue	405.6	2.45	161.26k	0.6%
25-05-26	Mon	403.15	8.9	182.91k	2.3%
22-05-26	Fri	394.25	-4.55	302.64k	-1.1%
21-05-26	Thu	398.8	12.35	2.59m	3.2%
20-05-26	Wed	386.45	2.45	60.33k	0.6%
19-05-26	Tue	384	3.2	70.03k	0.8%
18-05-26	Mon	380.8	-7.5	100.88k	-1.9%
15-05-26	Fri	388.3	-6.25	98.46k	-1.6%
14-05-26	Thu	394.55	2.3	68.89k	0.6%
13-05-26	Wed	392.25	5.9	61.5k	1.5%
12-05-26	Tue	386.35	-13.55	100.66k	-3.4%
11-05-26	Mon	399.9	-10.55	125.67k	-2.6%
08-05-26	Fri	410.45	-1.25	78.91k	-0.3%
07-05-26	Thu	411.7	2.6	79.47k	0.6%
06-05-26	Wed	409.1	6.05	88.23k	1.5%
05-05-26	Tue	403.05	-2.7	71.34k	-0.7%
04-05-26	Mon	405.75	1.85	52.27k	0.5%
30-04-26	Thu	403.9	-2.3	58.83k	-0.6%
29-04-26	Wed	406.2	-3.45	74.4k	-0.8%
28-04-26	Tue	409.65	-1.55	46.85k	-0.4%
27-04-26	Mon	411.2	7.65	92.15k	1.9%
24-04-26	Fri	403.55	-3.5	88.3k	-0.9%
23-04-26	Thu	407.05	-7.1	102.58k	-1.7%
22-04-26	Wed	414.15	4.15	317.4k	1.0%
21-04-26	Tue	410	8.25	178.8k	2.1%
20-04-26	Mon	401.75	-0.15	177.37k	0.0%
17-04-26	Fri	401.9	1.25	211.39k	0.3%
16-04-26	Thu	400.65	5.15	255.18k	1.3%
15-04-26	Wed	395.5	9.25	454.02k	2.4%
13-04-26	Mon	386.25	-1	94.47k	-0.3%
10-04-26	Fri	387.25	7	82k	1.8%
09-04-26	Thu	380.25	-5.9	86.35k	-1.5%
08-04-26	Wed	386.15	10.9	182.31k	2.9%
07-04-26	Tue	375.25	6.9	194.41k	1.9%
06-04-26	Mon	368.35	4.35	106.62k	1.2%
02-04-26	Thu	364	-0.15	74.1k	0.0%
01-04-26	Wed	364.15	26.3	293.93k	7.8%
30-03-26	Mon	337.85	3.75	451.29k	1.1%
27-03-26	Fri	334.1	-18.05	328.51k	-5.1%
25-03-26	Wed	352.15	7.5	173.04k	2.2%
24-03-26	Tue	344.65	4.05	246.1k	1.2%
23-03-26	Mon	340.6	-29.75	273.57k	-8.0%
20-03-26	Fri	370.35	4.2	107.86k	1.1%
19-03-26	Thu	366.15	-15.05	191.19k	-3.9%
18-03-26	Wed	381.2	-54.25	155.46k	3.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	435.45	-4.85	120.69k	-1.1%
26-02-26	Thu	440.3	-15.45	127.03k	-3.4%
25-02-26	Wed	455.75	-2.75	186.85k	-0.6%
24-02-26	Tue	458.5	-6	197.36k	-1.3%
23-02-26	Mon	464.5	-19.15	114.85k	-4.0%
20-02-26	Fri	483.65	10.65	329.22k	2.3%
19-02-26	Thu	473	10.75	693.66k	2.3%
18-02-26	Wed	462.25	25.6	1.6m	5.9%
17-02-26	Tue	436.65	-20.45	112.91k	-4.5%
16-02-26	Mon	457.1	-3.35	62.12k	-0.7%
13-02-26	Fri	460.45	-8.55	100.8k	-1.8%
12-02-26	Thu	469	17.7	324.24k	3.9%
11-02-26	Wed	451.3	16.2	140.28k	3.7%
10-02-26	Tue	435.1	-4.6	58.67k	-1.0%
09-02-26	Mon	439.7	-5.65	80.34k	-1.3%
06-02-26	Fri	445.35	10.9	189.87k	2.5%
05-02-26	Thu	434.45	9.15	214.5k	2.2%
04-02-26	Wed	425.3	-7.65	62.88k	-1.8%
03-02-26	Tue	432.95	-12.15	90k	-2.7%
02-02-26	Mon	445.1	33.1	1.91m	8.0%
01-02-26	Sun	412	-11.55	179.52k	-2.7%
30-01-26	Fri	423.55	13.15	210.69k	3.2%
29-01-26	Thu	410.4	-8.35	207.79k	-2.0%
28-01-26	Wed	418.75	-13.85	199.19k	-3.2%
27-01-26	Tue	432.6	14.85	204.37k	3.6%
23-01-26	Fri	417.75	-15.85	210.01k	-3.7%
22-01-26	Thu	433.6	-12.15	153.8k	-2.7%
21-01-26	Wed	445.75	-9.25	64.61k	-2.0%
20-01-26	Tue	455	-5.15	68.92k	-1.1%
19-01-26	Mon	460.15	12.55	227.01k	2.8%
16-01-26	Fri	447.6	2.3	73.74k	0.5%
14-01-26	Wed	445.3	-6.1	98.44k	-1.4%
13-01-26	Tue	451.4	-11.8	107.81k	-2.5%
12-01-26	Mon	463.2	-17.35	118.69k	-3.6%
09-01-26	Fri	480.55	-1.4	402.12k	-0.3%
08-01-26	Thu	481.95	7.7	279.26k	1.6%
07-01-26	Wed	474.25	18.95	301.94k	4.2%
06-01-26	Tue	455.3	0.75	51.52k	0.2%
05-01-26	Mon	454.55	-4.5	48.41k	-1.0%
02-01-26	Fri	459.05	15.05	215.56k	3.4%
01-01-26	Thu	444	-5.3	53.19k	-1.2%
31-12-25	Wed	449.3	-0.35	76k	-0.1%
30-12-25	Tue	449.65	2.4	89.28k	0.5%
29-12-25	Mon	447.25	-4.3	89.83k	-1.0%
26-12-25	Fri	451.55	1	103.84k	0.2%
24-12-25	Wed	450.55	-6.2	105.4k	-1.4%
23-12-25	Tue	456.75	19.75	382.09k	4.5%
22-12-25	Mon	437	-4	43.68k	-0.9%
19-12-25	Fri	441	2.3	108.68k	0.5%
18-12-25	Thu	438.7	-6.85	118.38k	-1.5%
17-12-25	Wed	445.55	3.25	86.61k	0.7%
16-12-25	Tue	442.3	2.4	81.34k	0.5%
15-12-25	Mon	439.9	0.45	69.3k	0.1%
12-12-25	Fri	439.45	-8.55	79.34k	-1.9%
11-12-25	Thu	448	-2.65	135.8k	-0.6%
10-12-25	Wed	444	4	96.5k	0.9%
09-12-25	Tue	446.65	-5.95	224.98k	-1.3%
08-12-25	Mon	452.6	-5.55	56.22k	-1.2%
05-12-25	Fri	458.15	-7.6	84.29k	-1.6%
04-12-25	Thu	465.75	1.6	72.56k	0.3%
03-12-25	Wed	464.15	-0.15	46.98k	0.0%
02-12-25	Tue	464.3	-1.7	37.65k	-0.4%
01-12-25	Mon	466	-8.45	73.61k	-1.8%
28-11-25	Fri	474.45	13.3	158.34k	2.9%
27-11-25	Thu	461.15	8.7	112.44k	1.9%
26-11-25	Wed	452.45	-10.2	143.46k	-2.2%
25-11-25	Tue	462.65	-9.55	128.24k	-2.0%
24-11-25	Mon	472.2	-8.85	108.93k	-1.8%
21-11-25	Fri	481.05	-1.5	94.93k	-0.3%
20-11-25	Thu	482.55	-9.3	116.33k	-1.9%
19-11-25	Wed	491.85	6	194.16k	1.2%
18-11-25	Tue	485.85	-6.2	180.68k	-1.3%
17-11-25	Mon	492.05	11.85	732.81k	2.5%
14-11-25	Fri	480.2	15	409.85k	3.2%
13-11-25	Thu	465.2	6.3	279.7k	1.4%
12-11-25	Wed	458.9	-12.25	299.9k	-2.6%
11-11-25	Tue	471.15	1.15	110.69k	0.2%
10-11-25	Mon	470	-6.65	184.21k	-1.4%
07-11-25	Fri	476.65	-3.95	155.95k	-0.8%
06-11-25	Thu	480.6	3.8	328.22k	0.8%
04-11-25	Tue	476.8	4.55	313.66k	1.0%
03-11-25	Mon	472.25	8.5	335.96k	1.8%
31-10-25	Fri	463.75	16.35	829.74k	3.7%
30-10-25	Thu	447.4	-1.7	84.18k	-0.4%
29-10-25	Wed	449.1	-0.15	84.71k	0.0%
28-10-25	Tue	449.25	-1	102.23k	-0.2%
27-10-25	Mon	450.25	-1.95	160.01k	-0.4%
24-10-25	Fri	452.2	-0.55	60.08k	-0.1%
23-10-25	Thu	452.75	4.65	213.01k	1.0%
21-10-25	Tue	448.1	-4	264.86k	-0.9%
20-10-25	Mon	452.1	2.8	222.44k	0.6%
17-10-25	Fri	449.3	-3.15	338.77k	-0.7%