Price Data Selection & Download
RHI Magnesita Share Price All Time Records & Statistics (Mar 2012 - Aug 2026)
3556 daily OHLCV records on NSE from March 2012 to Aug. 2026. For live price, key ratios and fundamentals, see RHIM share price screener.
Share Price All Time High
₹892.90
January 06, 2023
NSE Exchange
Share Price All Time Low
₹22.85
April 13, 2012
NSE Exchange
Highest Volume Trading Day
50,278,511
July 02, 2026 • ₹403.20
NSE Exchange
Share Price History Data (Mar 2012 - Aug 2026)
RHIM daily open, high, low, close and volume (OHLCV) on NSE — 155 records.
Total Records
155
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-18 | ₹375.70 | ₹381.45 | ₹372.25 | ₹380.00 | 434,035 |
| 2026-08-17 | ₹379.85 | ₹379.85 | ₹371.50 | ₹374.25 | 417,956 |
| 2026-08-14 | ₹393.55 | ₹394.55 | ₹378.05 | ₹379.85 | 581,225 |
| 2026-08-13 | ₹385.90 | ₹394.95 | ₹379.35 | ₹391.65 | 1,012,417 |
| 2026-08-12 | ₹420.00 | ₹420.00 | ₹385.00 | ₹385.90 | 5,130,721 |
| 2026-08-11 | ₹429.00 | ₹432.40 | ₹413.00 | ₹415.55 | 1,614,800 |
| 2026-08-10 | ₹414.00 | ₹433.00 | ₹409.00 | ₹423.35 | 1,616,387 |
| 2026-08-07 | ₹411.15 | ₹418.60 | ₹410.10 | ₹412.80 | 287,199 |
| 2026-08-06 | ₹413.10 | ₹417.50 | ₹408.00 | ₹411.15 | 265,325 |
| 2026-08-05 | ₹411.50 | ₹414.20 | ₹407.70 | ₹409.00 | 230,802 |
| 2026-08-04 | ₹415.75 | ₹415.95 | ₹407.05 | ₹408.35 | 167,228 |
| 2026-08-03 | ₹390.00 | ₹419.35 | ₹390.00 | ₹412.25 | 1,273,074 |
| 2026-07-31 | ₹393.40 | ₹393.40 | ₹386.10 | ₹388.55 | 226,665 |
| 2026-07-30 | ₹395.95 | ₹396.05 | ₹383.30 | ₹390.55 | 334,457 |
| 2026-07-29 | ₹392.00 | ₹398.00 | ₹392.00 | ₹395.65 | 178,570 |
| 2026-07-28 | ₹403.10 | ₹407.65 | ₹390.70 | ₹391.85 | 271,988 |
| 2026-07-27 | ₹405.00 | ₹411.95 | ₹399.00 | ₹401.05 | 491,685 |
| 2026-07-24 | ₹396.05 | ₹404.45 | ₹388.25 | ₹398.95 | 745,087 |
| 2026-07-23 | ₹399.20 | ₹401.50 | ₹391.00 | ₹395.60 | 424,194 |
| 2026-07-22 | ₹411.00 | ₹412.85 | ₹396.35 | ₹398.45 | 546,639 |
| 2026-07-21 | ₹410.50 | ₹418.50 | ₹408.30 | ₹409.80 | 970,914 |
| 2026-07-20 | ₹409.00 | ₹423.20 | ₹407.30 | ₹408.70 | 763,489 |
| 2026-07-17 | ₹407.00 | ₹413.60 | ₹404.00 | ₹409.00 | 407,771 |
| 2026-07-16 | ₹406.00 | ₹413.00 | ₹404.30 | ₹405.90 | 1,237,236 |
| 2026-07-15 | ₹406.30 | ₹414.60 | ₹403.40 | ₹406.00 | 582,501 |
| 2026-07-14 | ₹412.80 | ₹415.10 | ₹401.50 | ₹403.75 | 858,588 |
| 2026-07-13 | ₹419.15 | ₹427.30 | ₹412.20 | ₹413.20 | 826,023 |
| 2026-07-10 | ₹406.60 | ₹425.30 | ₹403.90 | ₹420.35 | 5,014,433 |
| 2026-07-09 | ₹395.00 | ₹406.50 | ₹390.65 | ₹402.55 | 1,381,239 |
| 2026-07-08 | ₹383.00 | ₹406.50 | ₹380.75 | ₹390.35 | 2,071,150 |
| 2026-07-07 | ₹385.90 | ₹387.35 | ₹378.40 | ₹384.20 | 595,365 |
| 2026-07-06 | ₹383.00 | ₹391.95 | ₹378.00 | ₹384.65 | 1,190,744 |
| 2026-07-03 | ₹401.90 | ₹401.90 | ₹379.05 | ₹384.30 | 5,297,455 |
| 2026-07-02 | ₹387.85 | ₹443.80 | ₹387.80 | ₹403.20 | 50,278,511 |
| 2026-07-01 | ₹382.15 | ₹406.50 | ₹353.00 | ₹387.70 | 19,000,070 |
| 2026-06-30 | ₹373.80 | ₹374.35 | ₹363.00 | ₹367.75 | 207,649 |
| 2026-06-29 | ₹376.00 | ₹380.75 | ₹367.65 | ₹372.95 | 316,201 |
| 2026-06-25 | ₹383.45 | ₹386.25 | ₹373.20 | ₹376.20 | 212,029 |
| 2026-06-24 | ₹382.50 | ₹384.35 | ₹375.45 | ₹379.65 | 271,615 |
| 2026-06-23 | ₹386.15 | ₹391.90 | ₹379.10 | ₹382.45 | 226,929 |
| 2026-06-22 | ₹383.05 | ₹391.70 | ₹377.45 | ₹389.00 | 301,646 |
| 2026-06-19 | ₹370.00 | ₹384.95 | ₹366.95 | ₹381.95 | 259,533 |
| 2026-06-18 | ₹377.80 | ₹378.55 | ₹367.35 | ₹370.85 | 89,139 |
| 2026-06-17 | ₹378.60 | ₹383.25 | ₹374.80 | ₹376.85 | 94,150 |
| 2026-06-16 | ₹373.60 | ₹381.15 | ₹373.55 | ₹378.60 | 111,375 |
| 2026-06-15 | ₹372.05 | ₹380.65 | ₹372.05 | ₹375.50 | 377,345 |
| 2026-06-12 | ₹362.70 | ₹369.45 | ₹359.95 | ₹367.80 | 118,660 |
| 2026-06-11 | ₹370.70 | ₹370.70 | ₹356.40 | ₹358.20 | 240,034 |
| 2026-06-10 | ₹374.00 | ₹384.50 | ₹365.20 | ₹368.85 | 289,411 |
| 2026-06-09 | ₹380.00 | ₹385.00 | ₹374.50 | ₹382.60 | 218,143 |
| 2026-06-08 | ₹390.00 | ₹390.00 | ₹375.40 | ₹377.25 | 532,952 |
| 2026-06-05 | ₹396.00 | ₹401.55 | ₹390.00 | ₹399.60 | 331,233 |
| 2026-06-04 | ₹374.05 | ₹404.95 | ₹372.10 | ₹401.15 | 2,942,863 |
| 2026-06-03 | ₹342.05 | ₹380.00 | ₹342.05 | ₹377.45 | 7,688,522 |
| 2026-06-02 | ₹356.30 | ₹359.85 | ₹333.80 | ₹344.65 | 2,911,257 |
| 2026-06-01 | ₹392.35 | ₹395.05 | ₹353.95 | ₹365.20 | 2,079,686 |
| 2026-05-29 | ₹413.00 | ₹416.05 | ₹386.50 | ₹406.60 | 886,706 |
| 2026-05-27 | ₹407.20 | ₹420.90 | ₹407.20 | ₹414.40 | 388,637 |
| 2026-05-26 | ₹402.00 | ₹413.60 | ₹401.00 | ₹405.60 | 161,264 |
| 2026-05-25 | ₹395.05 | ₹409.20 | ₹394.55 | ₹403.15 | 182,906 |
| 2026-05-22 | ₹400.00 | ₹405.00 | ₹391.10 | ₹394.25 | 302,641 |
| 2026-05-21 | ₹389.50 | ₹421.45 | ₹388.00 | ₹398.80 | 2,587,353 |
| 2026-05-20 | ₹381.75 | ₹390.70 | ₹377.75 | ₹386.45 | 60,327 |
| 2026-05-19 | ₹381.00 | ₹386.70 | ₹378.70 | ₹384.00 | 70,030 |
| 2026-05-18 | ₹389.10 | ₹390.60 | ₹371.55 | ₹380.80 | 100,878 |
| 2026-05-15 | ₹394.55 | ₹402.00 | ₹387.05 | ₹388.30 | 98,462 |
| 2026-05-14 | ₹394.95 | ₹398.20 | ₹387.00 | ₹394.55 | 68,886 |
| 2026-05-13 | ₹389.75 | ₹393.70 | ₹384.95 | ₹392.25 | 61,498 |
| 2026-05-12 | ₹397.80 | ₹402.55 | ₹380.10 | ₹386.35 | 100,657 |
| 2026-05-11 | ₹410.45 | ₹410.45 | ₹397.00 | ₹399.90 | 125,670 |
| 2026-05-08 | ₹410.00 | ₹414.75 | ₹407.30 | ₹410.45 | 78,906 |
| 2026-05-07 | ₹411.20 | ₹414.55 | ₹409.35 | ₹411.70 | 79,474 |
| 2026-05-06 | ₹402.30 | ₹411.80 | ₹401.50 | ₹409.10 | 88,231 |
| 2026-05-05 | ₹407.20 | ₹407.60 | ₹398.25 | ₹403.05 | 71,337 |
| 2026-05-04 | ₹404.70 | ₹411.45 | ₹404.35 | ₹405.75 | 52,271 |
| 2026-04-30 | ₹407.00 | ₹407.00 | ₹398.10 | ₹403.90 | 58,827 |
| 2026-04-29 | ₹409.30 | ₹415.00 | ₹403.00 | ₹406.20 | 74,402 |
| 2026-04-28 | ₹411.95 | ₹414.30 | ₹407.80 | ₹409.65 | 46,845 |
| 2026-04-27 | ₹403.60 | ₹416.45 | ₹403.55 | ₹411.20 | 92,146 |
| 2026-04-24 | ₹409.60 | ₹412.10 | ₹399.05 | ₹403.55 | 88,295 |
| 2026-04-23 | ₹414.15 | ₹415.00 | ₹405.30 | ₹407.05 | 102,576 |
| 2026-04-22 | ₹410.00 | ₹426.70 | ₹407.10 | ₹414.15 | 317,402 |
| 2026-04-21 | ₹400.30 | ₹415.50 | ₹400.30 | ₹410.00 | 178,795 |
| 2026-04-20 | ₹405.00 | ₹406.90 | ₹395.00 | ₹401.75 | 177,365 |
| 2026-04-17 | ₹400.00 | ₹407.00 | ₹398.05 | ₹401.90 | 211,389 |
| 2026-04-16 | ₹399.00 | ₹412.40 | ₹394.65 | ₹400.65 | 255,177 |
| 2026-04-15 | ₹392.00 | ₹399.10 | ₹388.00 | ₹395.50 | 454,024 |
| 2026-04-13 | ₹385.95 | ₹389.55 | ₹372.70 | ₹386.25 | 94,467 |
| 2026-04-10 | ₹382.00 | ₹391.00 | ₹382.00 | ₹387.25 | 82,004 |
| 2026-04-09 | ₹384.00 | ₹388.35 | ₹378.05 | ₹380.25 | 86,354 |
| 2026-04-08 | ₹387.50 | ₹395.00 | ₹382.80 | ₹386.15 | 182,314 |
| 2026-04-07 | ₹368.35 | ₹383.90 | ₹365.05 | ₹375.25 | 194,409 |
| 2026-04-06 | ₹365.00 | ₹370.85 | ₹359.35 | ₹368.35 | 106,623 |
| 2026-04-02 | ₹360.70 | ₹366.10 | ₹350.85 | ₹364.00 | 74,098 |
| 2026-04-01 | ₹345.00 | ₹369.00 | ₹345.00 | ₹364.15 | 293,928 |
| 2026-03-30 | ₹332.10 | ₹346.45 | ₹323.05 | ₹337.85 | 451,293 |
| 2026-03-27 | ₹350.10 | ₹350.35 | ₹332.10 | ₹334.10 | 328,509 |
| 2026-03-25 | ₹347.00 | ₹358.60 | ₹345.80 | ₹352.15 | 173,038 |
| 2026-03-24 | ₹345.00 | ₹350.00 | ₹338.00 | ₹344.65 | 246,100 |
| 2026-03-23 | ₹362.25 | ₹368.00 | ₹336.20 | ₹340.60 | 273,573 |
| 2026-03-20 | ₹368.10 | ₹375.55 | ₹368.10 | ₹370.35 | 107,864 |
| 2026-03-19 | ₹377.40 | ₹377.40 | ₹365.00 | ₹366.15 | 191,185 |
| 2026-03-18 | ₹370.10 | ₹383.45 | ₹370.10 | ₹381.20 | 155,459 |
| 2026-03-17 | ₹371.00 | ₹374.55 | ₹363.85 | ₹369.00 | 135,841 |
| 2026-03-16 | ₹376.00 | ₹377.00 | ₹363.45 | ₹370.00 | 296,241 |
| 2026-03-13 | ₹382.00 | ₹383.95 | ₹364.00 | ₹375.50 | 255,259 |
| 2026-03-12 | ₹380.60 | ₹385.80 | ₹361.90 | ₹380.90 | 614,605 |
| 2026-03-11 | ₹383.00 | ₹390.45 | ₹378.30 | ₹380.20 | 435,644 |
| 2026-03-10 | ₹386.20 | ₹390.65 | ₹379.00 | ₹382.15 | 232,480 |
| 2026-03-09 | ₹386.10 | ₹391.90 | ₹377.00 | ₹381.60 | 182,150 |
| 2026-03-06 | ₹396.00 | ₹403.60 | ₹391.35 | ₹395.55 | 154,061 |
| 2026-03-05 | ₹401.20 | ₹404.20 | ₹390.20 | ₹396.85 | 182,281 |
| 2026-03-04 | ₹410.00 | ₹412.00 | ₹397.15 | ₹399.60 | 270,090 |
| 2026-03-02 | ₹428.35 | ₹430.00 | ₹411.25 | ₹417.40 | 143,257 |
| 2026-02-27 | ₹439.65 | ₹442.80 | ₹429.15 | ₹434.65 | 172,941 |
| 2026-02-26 | ₹435.45 | ₹445.55 | ₹431.50 | ₹439.65 | 420,815 |
| 2026-02-25 | ₹440.00 | ₹441.00 | ₹431.15 | ₹435.45 | 120,694 |
| 2026-02-24 | ₹456.20 | ₹456.20 | ₹434.95 | ₹440.30 | 127,031 |
| 2026-02-23 | ₹462.90 | ₹463.50 | ₹453.05 | ₹455.75 | 186,847 |
| 2026-02-20 | ₹466.75 | ₹469.25 | ₹455.00 | ₹458.50 | 197,357 |
| 2026-02-19 | ₹483.00 | ₹489.90 | ₹461.50 | ₹464.50 | 114,854 |
| 2026-02-18 | ₹467.15 | ₹487.55 | ₹466.55 | ₹483.65 | 329,218 |
| 2026-02-17 | ₹460.00 | ₹483.50 | ₹457.70 | ₹473.00 | 693,662 |
| 2026-02-16 | ₹439.00 | ₹472.00 | ₹421.00 | ₹462.25 | 1,600,659 |
| 2026-02-13 | ₹452.40 | ₹453.90 | ₹432.35 | ₹436.65 | 112,914 |
| 2026-02-12 | ₹458.15 | ₹460.00 | ₹451.30 | ₹457.10 | 62,117 |
| 2026-02-11 | ₹472.00 | ₹475.00 | ₹458.40 | ₹460.45 | 100,797 |
| 2026-02-10 | ₹451.30 | ₹473.05 | ₹449.75 | ₹469.00 | 324,242 |
| 2026-02-09 | ₹439.00 | ₹453.20 | ₹435.15 | ₹451.30 | 140,282 |
| 2026-02-06 | ₹439.70 | ₹439.70 | ₹428.75 | ₹435.10 | 58,666 |
| 2026-02-05 | ₹445.50 | ₹447.50 | ₹435.00 | ₹439.70 | 80,341 |
| 2026-02-04 | ₹434.45 | ₹447.10 | ₹433.00 | ₹445.35 | 189,873 |
| 2026-02-03 | ₹439.90 | ₹443.60 | ₹430.00 | ₹434.45 | 214,499 |
| 2026-02-02 | ₹432.95 | ₹436.50 | ₹418.50 | ₹425.30 | 62,880 |
| 2026-02-01 | ₹438.15 | ₹442.95 | ₹428.00 | ₹432.95 | 90,004 |
| 2026-01-30 | ₹412.00 | ₹456.45 | ₹409.10 | ₹445.10 | 1,914,327 |
| 2026-01-29 | ₹423.00 | ₹425.90 | ₹406.05 | ₹412.00 | 179,520 |
| 2026-01-28 | ₹411.90 | ₹426.65 | ₹410.60 | ₹423.55 | 210,690 |
| 2026-01-27 | ₹422.40 | ₹423.00 | ₹406.05 | ₹410.40 | 207,789 |
| 2026-01-23 | ₹432.50 | ₹435.65 | ₹410.75 | ₹418.75 | 199,185 |
| 2026-01-22 | ₹423.75 | ₹436.00 | ₹423.00 | ₹432.60 | 204,374 |
| 2026-01-21 | ₹433.60 | ₹435.00 | ₹415.10 | ₹417.75 | 210,005 |
| 2026-01-20 | ₹448.00 | ₹448.00 | ₹425.00 | ₹433.60 | 153,798 |
| 2026-01-19 | ₹451.30 | ₹464.45 | ₹444.60 | ₹445.75 | 64,607 |
| 2026-01-16 | ₹457.55 | ₹460.15 | ₹449.05 | ₹455.00 | 68,915 |
| 2026-01-14 | ₹445.90 | ₹469.40 | ₹442.20 | ₹460.15 | 227,010 |
| 2026-01-13 | ₹445.00 | ₹451.95 | ₹442.55 | ₹447.60 | 73,740 |
| 2026-01-12 | ₹450.00 | ₹451.35 | ₹435.00 | ₹445.30 | 98,441 |
| 2026-01-09 | ₹463.25 | ₹464.90 | ₹449.40 | ₹451.40 | 107,811 |
| 2026-01-08 | ₹482.80 | ₹482.80 | ₹461.95 | ₹463.20 | 118,693 |
| 2026-01-07 | ₹481.95 | ₹499.60 | ₹478.10 | ₹480.55 | 402,122 |
| 2026-01-06 | ₹475.10 | ₹484.25 | ₹471.90 | ₹481.95 | 279,259 |
| 2026-01-05 | ₹458.50 | ₹475.95 | ₹457.20 | ₹474.25 | 301,944 |
| 2026-01-02 | ₹455.00 | ₹457.55 | ₹452.15 | ₹455.30 | 51,519 |
| 2026-01-01 | ₹459.00 | ₹464.00 | ₹452.30 | ₹454.55 | 48,411 |
RHI Magnesita Share Price Performance Analysis (Mar 2012 - Aug 2026)
RHIM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.40%
₹454.55 → ₹380.00
Year to Date
Price Volatility
7.80%
Low Volatility
Year to Date
Average Daily Volume
971,843
Year to Date Average
NSE Exchange
RHI Magnesita Share Price History – Frequently Asked Questions
Common questions about RHIM historical data and records.
What is the all-time high share price of RHI Magnesita (RHIM)?
The all-time high share price of RHI Magnesita was ₹892.9 recorded on January 06, 2023 on the NSE exchange.
What is the all-time low share price of RHI Magnesita (RHIM)?
The all-time low share price of RHI Magnesita was ₹22.85 recorded on April 13, 2012 on the NSE exchange.
How can I download RHIM historical share price data?
You can download RHI Magnesita historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RHIM shares?
The highest trading volume day for RHI Magnesita was 50,278,511 shares traded on July 02, 2026 on the NSE exchange, with share price at ₹403.2.