Rhi Magnesita India Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Rhi Magnesita India Ltd		MCap (aprox) 7980.2 Crores	Symbol : RHIM	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.5%	-4.8%	15.8%	-15.1%	-18.0%	-15.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	394.25	-4.55	302.64k	-1.1%
21-05-26	Thu	398.8	12.35	2.59m	3.2%	Data Update : 8 PM
20-05-26	Wed	386.45	2.45	60.33k	0.6%	22-05-26 : 394.25
19-05-26	Tue	384	3.2	70.03k	0.8%
18-05-26	Mon	380.8	-7.5	100.88k	-1.9%	Compared to  :  13-05-26 392.25
15-05-26	Fri	388.3	-6.25	98.46k	-1.6%
14-05-26	Thu	394.55	2.3	68.89k	0.6%	7 Days %
13-05-26	Wed	392.25	5.9	61.5k	1.5%	0.5%
12-05-26	Tue	386.35	-13.55	100.66k	-3.4%
11-05-26	Mon	399.9	-10.55	125.67k	-2.6%	Compared to  :  22-04-26 414.15
08-05-26	Fri	410.45	-1.25	78.91k	-0.3%
07-05-26	Thu	411.7	2.6	79.47k	0.6%	1 Month %
06-05-26	Wed	409.1	6.05	88.23k	1.5%	-4.8%
05-05-26	Tue	403.05	-2.7	71.34k	-0.7%	.
04-05-26	Mon	405.75	1.85	52.27k	0.5%	Compared to  :  23-03-26 340.6
30-04-26	Thu	403.9	-2.3	58.83k	-0.6%
29-04-26	Wed	406.2	-3.45	74.4k	-0.8%	2 Months %
28-04-26	Tue	409.65	-1.55	46.85k	-0.4%	15.8%
27-04-26	Mon	411.2	7.65	92.15k	1.9%
24-04-26	Fri	403.55	-3.5	88.3k	-0.9%	Compared to  :  23-02-26 464.5
23-04-26	Thu	407.05	-7.1	102.58k	-1.7%
22-04-26	Wed	414.15	4.15	317.4k	1.0%	3 Months %
21-04-26	Tue	410	8.25	178.8k	2.1%	-15.1%
20-04-26	Mon	401.75	-0.15	177.37k	0.0%
17-04-26	Fri	401.9	1.25	211.39k	0.3%	Compared to  :  21-11-25 481.05
16-04-26	Thu	400.65	5.15	255.18k	1.3%
15-04-26	Wed	395.5	9.25	454.02k	2.4%	6 Months %
13-04-26	Mon	386.25	-1	94.47k	-0.3%	-18.0%
10-04-26	Fri	387.25	7	82k	1.8%
09-04-26	Thu	380.25	-5.9	86.35k	-1.5%	Compared to  :  22-05-25 464.2
08-04-26	Wed	386.15	10.9	182.31k	2.9%
07-04-26	Tue	375.25	6.9	194.41k	1.9%	1 year %
06-04-26	Mon	368.35	4.35	106.62k	1.2%	-15.1%
02-04-26	Thu	364	-0.15	74.1k	0.0%
01-04-26	Wed	364.15	26.3	293.93k	7.8%	*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. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	4	96.5k	0.9%
10-12-25	Wed	444	-2.65	135.8k	-0.6%
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%
16-10-25	Thu	452.45	9.4	813.96k	2.1%
15-10-25	Wed	443.05	-4.7	478.82k	-1.0%
14-10-25	Tue	447.75	-3.25	577.18k	-0.7%
13-10-25	Mon	451	-7.3	1.16m	-1.6%
10-10-25	Fri	458.3	-29.5	4.25m	-6.0%
09-10-25	Thu	487.8	47.75	37.52m	10.9%
08-10-25	Wed	440.05	-2.45	147.13k	-0.6%
07-10-25	Tue	442.5	-3.75	153.25k	-0.8%
06-10-25	Mon	446.25	5.35	176.67k	1.2%
03-10-25	Fri	440.9	-1.4	180.54k	-0.3%
01-10-25	Wed	442.3	-1.05	83.1k	-0.2%
30-09-25	Tue	443.35	-8.1	110.96k	-1.8%
29-09-25	Mon	451.45	-10.05	177.91k	-2.2%
26-09-25	Fri	461.5	-10.55	131.55k	-2.2%
25-09-25	Thu	472.05	-4.05	119.09k	-0.9%
24-09-25	Wed	476.1	-7.75	106.66k	-1.6%
23-09-25	Tue	483.85	1.75	132.37k	0.4%
22-09-25	Mon	482.1	-1.8	152.72k	-0.4%
19-09-25	Fri	483.9	4.45	210.32k	0.9%
18-09-25	Thu	479.45	5.45	101.5k	1.1%
17-09-25	Wed	474	-4.05	97.31k	-0.8%
16-09-25	Tue	478.05	-1.15	147.24k	-0.2%
15-09-25	Mon	479.2	4.05	194.71k	0.9%
12-09-25	Fri	475.15	6.4	156.73k	1.4%
11-09-25	Thu	468.75	0	106.5k	0.0%
10-09-25	Wed	468.75	-5.8	82.37k	-1.2%
09-09-25	Tue	474.55	3	99.66k	0.6%
08-09-25	Mon	471.55	-6.85	98.95k	-1.4%
05-09-25	Fri	478.4	-1.15	135.69k	-0.2%
04-09-25	Thu	479.55	0.85	99.31k	0.2%
03-09-25	Wed	478.7	4.7	105.22k	1.0%
02-09-25	Tue	474	0.1	87.56k	0.0%
01-09-25	Mon	473.9	1.65	145.33k	0.3%
29-08-25	Fri	472.25	-12.35	144.37k	-2.5%
28-08-25	Thu	484.6	-1.75	130.02k	-0.4%
26-08-25	Tue	486.35	-13.15	298.54k	-2.6%
25-08-25	Mon	499.5	2.15	260.76k	0.4%
22-08-25	Fri	497.35	-9.1	293.54k	-1.8%
21-08-25	Thu	506.45	16	278.03k	3.3%
20-08-25	Wed	490.45	2.55	156.5k	0.5%
19-08-25	Tue	487.9	-4.85	359.43k	-1.0%
18-08-25	Mon	492.75	3.25	370.27k	0.7%
14-08-25	Thu	489.5	-0.8	848.79k	-0.2%
13-08-25	Wed	490.3	-9	560.87k	-1.8%
12-08-25	Tue	499.3	-1.15	599.67k	-0.2%
11-08-25	Mon	500.45	-2.3	406.26k	-0.5%
08-08-25	Fri	502.75	-24.05	485.41k	-4.6%
07-08-25	Thu	526.8	3.6	587.26k	0.7%
06-08-25	Wed	523.2	9.25	1.38m	1.8%
05-08-25	Tue	513.95	12.95	3.53m	2.6%
04-08-25	Mon	501	7.35	552.71k	1.5%
01-08-25	Fri	493.65	-1.5	261.12k	-0.3%
31-07-25	Thu	495.15	-5	256.74k	-1.0%
30-07-25	Wed	500.15	5.7	638.78k	1.2%
29-07-25	Tue	494.45	-12.8	213.72k	-2.5%
28-07-25	Mon	507.25	-16.75	550.92k	-3.2%
25-07-25	Fri	524	9.2	2.35m	1.8%
24-07-25	Thu	514.8	32.3	10.88m	6.7%
23-07-25	Wed	482.5	-0.35	161.08k	-0.1%
22-07-25	Tue	482.85	4.4	139.84k	0.9%
21-07-25	Mon	478.45	-3.45	114.38k	-0.7%
18-07-25	Fri	481.9	2.85	136.44k	0.6%
17-07-25	Thu	479.05	3.55	133.07k	0.7%
16-07-25	Wed	475.5	-2.25	83.91k	-0.5%
15-07-25	Tue	477.75	-5.8	154.34k	-1.2%
14-07-25	Mon	483.55	3.65	219.37k	0.8%
11-07-25	Fri	479.9	-3.95	155.3k	-0.8%
10-07-25	Thu	465.7	14.2	719.62k	3.0%
09-07-25	Wed	469.65	-8.25	247.56k	-1.7%
08-07-25	Tue	477.9	-5.2	223.74k	-1.1%
07-07-25	Mon	483.1	17.05	594.48k	3.7%
04-07-25	Fri	466.05	2.5	445k	0.5%
03-07-25	Thu	463.55	-12.45	349.52k	-2.6%
02-07-25	Wed	476	-6.95	282.95k	-1.4%
01-07-25	Tue	482.95	5.05	365.36k	1.1%
30-06-25	Mon	477.9	-4.65	190.55k	-1.0%
27-06-25	Fri	482.55	-1.1	211.63k	-0.2%
26-06-25	Thu	483.65	-7.95	260.28k	-1.6%
25-06-25	Wed	491.6	3.2	250.45k	0.7%
24-06-25	Tue	488.4	-0.15	354k	0.0%
23-06-25	Mon	488.55	-16.2	605.33k	-3.2%
20-06-25	Fri	504.75	-8.2	466.45k	-1.6%
19-06-25	Thu	512.95	-5.65	1.04m	-1.1%
18-06-25	Wed	518.6	15.45	4.4m	3.1%
17-06-25	Tue	503.15	16.6	3.46m	3.4%
16-06-25	Mon	486.55	25.3	10.85m	5.5%
13-06-25	Fri	461.25	7.05	141.23k	1.6%
12-06-25	Thu	454.2	5.85	121.99k	1.3%
11-06-25	Wed	448.35	-2.75	110.61k	-0.6%
10-06-25	Tue	451.1	-0.8	366.24k	-0.2%
09-06-25	Mon	451.9	11.75	419.32k	2.7%
06-06-25	Fri	440.15	-1.2	136.13k	-0.3%
05-06-25	Thu	441.35	-2.25	97.74k	-0.5%
04-06-25	Wed	443.6	-17.4	262.5k	-3.8%
03-06-25	Tue	461	2.15	120.4k	0.5%
02-06-25	Mon	458.85	-9.25	305.01k	-2.0%
30-05-25	Fri	468.1	3.65	110.06k	0.8%
29-05-25	Thu	464.45	-2.85	70.12k	-0.6%
28-05-25	Wed	467.3	4.55	69.52k	1.0%
27-05-25	Tue	462.75	-8.8	135.27k	-1.9%
26-05-25	Mon	471.55	9.65	97.61k	2.1%
23-05-25	Fri	461.9	-2.3	74.14k	-0.5%
22-05-25	Thu	464.2	-7.95	190.07k	-1.7%
21-05-25	Wed	472.15	7.7	239.53k	1.7%