Stockint.com

Loading a wholistic market research tool


Stock History for: RHIM, RHI MAGNESITA INDIA LIMITED, INE743M01012, Listing: 12-Mar-2012

Macro-sector: Industrials Band: 20 High52 Price: 640.0 Mkt_Cap Category: Small-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 15-Oct-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 1; VWAP21: 499.62 Low52 Price: 376.45 Barrier: -; Drift%: -
Basic Industry: Electrodes & Refractories Total Equity: 206,501,426 Low52 Date: 18-Feb-2025 SHP: 56.07 / 5.0 / 12.54 / 26.37
Q M W D
Trend Indicator
SiS14: 23
High/Low Price Quarter: 547.85 / 376.45 Month: 531.9 / 461.4 Week: 513.0 / 473.3 Day: 478.0 / 463.8 Sis67: 30
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 472.00 478.00 463.80 473.90 472.98 0.35 9,786.10 145,330 2.09 40,352 1.33 1.91 7
2 26-Aug 486.75 487.05 468.70 472.25 476.13 -2.55 9,752.03 144,370 2.08 77,676 2.56 3.70 14
3 25-Aug 488.60 491.60 483.00 484.60 486.54 -0.36 10,007.06 130,022 1.87 62,924 2.07 3.06 12
4 22-Aug 501.20 502.45 485.25 486.35 489.95 -2.63 10,043.20 298,542 4.29 208,099 6.85 10.20 38
5 21-Aug 499.50 510.00 497.35 499.50 502.92 0.43 10,314.75 260,761 3.75 102,772 3.39 5.17 19
6 20-Aug 506.40 515.55 494.00 497.35 504.09 -1.80 10,270.35 293,538 4.22 98,383 3.24 4.96 18
7 19-Aug 491.20 509.00 491.20 506.45 501.71 3.26 10,458.26 278,025 4.00 107,230 3.53 5.38 20
8 18-Aug 490.05 497.00 484.80 490.45 491.00 0.52 10,127.86 156,498 2.25 56,624 1.87 2.00 10
9 14-Aug 495.30 508.10 487.00 487.90 497.50 -0.98 10,075.20 359,430 5.17 91,070 3.00 4.53 17
10 13-Aug 487.60 502.05 487.30 492.75 494.95 0.66 10,175.36 370,274 5.33 135,738 4.47 6.72 25
11 12-Aug 490.05 513.00 484.35 489.50 500.54 -0.16 10,108.24 848,790 12.21 326,442 10.75 16.34 60
12 11-Aug 491.50 498.00 473.30 490.30 484.69 -1.80 10,124.76 560,870 8.07 166,750 5.49 8.08 31
13 08-Aug 501.40 518.40 491.90 499.30 506.07 -0.23 10,310.62 599,671 8.63 139,603 4.60 7.06 26
14 07-Aug 499.90 511.80 487.30 500.45 501.28 -0.46 10,334.36 406,259 5.84 118,624 3.91 5.95 22
15 06-Aug 526.50 527.50 500.20 502.75 510.71 -4.57 10,381.86 485,407 6.98 190,932 6.29 9.75 36
16 05-Aug 523.50 531.95 520.30 526.80 527.01 0.69 10,878.50 587,258 8.45 157,877 5.20 8.32 29
17 04-Aug 512.70 535.00 505.55 523.20 523.47 1.80 10,804.15 1,375,528 19.79 279,221 9.20 14.62 52
18 01-Aug 502.60 537.70 502.60 513.95 526.04 2.58 10,613.14 3,531,106 50.79 621,125 20.46 32.67 116
19 31-Jul 486.10 506.00 483.20 501.00 498.36 1.49 10,345.00 552,710 7.95 219,895 7.24 10.96 41
20 30-Jul 495.15 509.95 490.30 493.65 498.04 -0.30 10,193.94 261,117 3.76 69,422 2.29 3.46 13
21 29-Jul 500.15 505.95 492.80 495.15 498.06 -1.00 10,224.92 256,744 3.69 82,714 2.72 4.12 15
22 28-Jul 489.00 516.85 485.30 500.15 504.26 1.15 10,328.17 638,780 9.19 135,613 4.47 6.84 25
23 25-Jul 507.00 507.00 491.00 494.45 498.74 -2.52 10,210.46 213,718 3.07 93,067 3.07 4.64 17
24 24-Jul 524.00 524.00 503.55 507.25 510.09 -3.20 10,474.78 550,922 7.92 189,598 6.24 9.67 35
25 23-Jul 519.00 531.90 514.30 524.00 525.37 1.79 10,820.00 2,347,594 33.77 444,342 14.64 23.34 83
26 22-Jul 485.90 525.90 483.70 514.80 515.69 6.69 10,630.69 10,875,414 156.43 799,372 26.33 41.22 149
27 21-Jul 481.00 488.00 477.65 482.50 483.69 -0.07 9,963.69 161,077 2.32 62,215 2.05 3.01 12
28 18-Jul 479.00 486.55 472.00 482.85 479.45 0.92 9,970.92 139,836 2.01 50,866 1.68 2.44 9
29 17-Jul 482.05 486.90 476.70 478.45 479.99 -0.72 9,880.06 114,383 1.65 64,535 2.13 3.10 12
30 16-Jul 479.05 487.95 479.05 481.90 483.52 0.59 9,951.30 136,440 1.96 50,023 1.65 2.42 9
31 15-Jul 476.50 484.60 476.50 479.05 480.67 0.75 9,892.45 133,070 1.91 62,344 2.05 3.00 12
32 14-Jul 474.55 479.35 472.05 475.50 476.16 -0.47 9,819.14 83,913 1.21 32,689 1.08 1.56 6
33 11-Jul 480.80 486.00 474.55 477.75 479.34 -1.20 9,865.61 154,341 2.22 56,854 1.87 2.73 11
34 10-Jul 478.00 486.95 478.00 483.55 482.85 0.76 9,985.38 219,372 3.16 72,200 2.38 3.49 13
35 09-Jul 467.00 498.00 467.00 479.90 482.26 3.05 9,910.00 719,622 10.35 169,436 5.58 8.17 32
36 08-Jul 470.00 473.65 464.00 465.70 467.25 -0.84 9,616.77 155,298 2.23 65,326 2.15 3.05 12
37 07-Jul 478.90 483.70 462.10 469.65 472.06 -1.73 9,698.34 247,564 3.56 87,671 2.89 4.14 16
38 04-Jul 484.00 486.90 474.20 477.90 480.87 -1.08 9,868.70 223,741 3.22 78,378 2.58 3.77 15
39 03-Jul 465.00 486.60 465.00 483.10 480.04 3.66 9,976.08 594,483 8.55 161,079 5.31 7.73 30
40 02-Jul 464.20 478.80 461.40 466.05 468.64 0.54 9,624.00 444,999 6.40 131,030 4.32 6.14 24
41 01-Jul 475.95 476.30 462.20 463.55 467.27 -2.62 9,572.37 349,518 5.03 211,705 6.97 9.89 39
42 30-Jun 486.70 486.85 473.25 476.00 477.18 -1.44 9,829.00 282,950 4.07 129,399 4.26 6.17 24
43 27-Jun 480.20 490.25 480.00 482.95 485.01 1.06 9,972.99 365,361 5.26 145,352 4.79 7.05 27
44 26-Jun 485.00 487.05 475.50 477.90 479.15 -0.96 9,868.70 190,554 2.74 87,408 2.88 4.19 16
45 25-Jun 486.20 490.60 481.10 482.55 484.21 -0.23 9,964.73 211,630 3.04 93,269 3.07 4.52 17
46 24-Jun 497.00 499.00 481.35 483.65 490.05 -1.62 9,987.44 260,277 3.74 105,978 3.49 5.19 20
47 23-Jun 485.00 495.65 482.25 491.60 490.06 0.66 10,151.61 250,446 3.60 77,761 2.56 3.81 15
48 20-Jun 487.00 498.45 485.10 488.40 490.04 -0.03 10,085.53 353,996 5.09 98,368 3.24 4.82 18
49 19-Jun 503.60 514.80 484.55 488.55 496.98 -3.21 10,088.63 605,327 8.71 143,360 4.72 7.12 27
50 18-Jun 508.45 516.90 501.50 504.75 507.09 -1.60 10,423.16 466,446 6.71 124,701 4.11 6.32 23
51 17-Jun 519.20 526.25 505.05 512.95 515.69 -1.09 10,592.49 1,035,032 14.89 227,358 7.49 11.72 42
52 16-Jun 503.00 529.00 498.30 518.60 518.47 3.07 10,709.16 4,400,856 63.30 634,818 20.91 32.91 118
53 13-Jun 478.00 516.40 472.00 503.15 500.76 3.41 10,390.12 3,461,488 49.79 535,798 17.65 26.83 100
54 12-Jun 461.45 514.80 457.25 486.55 497.28 5.49 10,047.33 10,854,214 156.12 832,799 27.43 41.41 155
55 11-Jun 456.60 462.90 452.15 461.25 457.74 1.55 9,524.88 141,232 2.03 63,432 2.09 2.90 12
56 10-Jun 450.65 460.00 448.75 454.20 454.66 1.30 9,379.29 121,986 1.75 54,983 1.81 2.50 10
57 09-Jun 457.00 458.15 447.00 448.35 451.99 -0.61 9,258.49 110,609 1.59 57,204 1.88 2.59 11
58 06-Jun 451.00 456.15 448.00 451.10 451.74 -0.18 9,315.28 366,240 5.27 266,579 8.78 12.04 50
59 05-Jun 440.15 464.75 438.75 451.90 455.77 2.67 9,331.80 419,317 6.03 93,487 3.08 4.26 17
60 04-Jun 441.35 443.00 435.00 440.15 438.68 -0.27 9,089.16 136,127 1.96 64,353 2.12 2.82 12
61 03-Jun 445.60 450.30 438.70 441.35 444.66 -0.51 9,113.94 97,743 1.41 44,937 1.48 2.00 8
62 02-Jun 462.00 463.35 437.35 443.60 446.10 -3.77 9,160.40 262,495 3.78 143,918 4.74 6.42 27
63 30-May 463.45 464.00 453.50 461.00 460.24 0.47 9,519.00 120,396 1.73 69,743 2.30 3.21 13
64 29-May 458.80 463.05 450.55 458.85 456.09 -1.98 9,475.32 305,009 4.39 94,237 3.10 4.30 18
65 28-May 465.50 475.90 465.10 468.10 469.29 0.79 9,666.33 110,057 1.58 53,130 1.75 2.49 10
66 27-May 469.40 469.60 461.70 464.45 465.26 -0.61 9,590.96 70,118 1.01 36,420 1.20 1.69 7
67 26-May 468.00 470.90 464.10 467.30 467.37 0.98 9,649.81 69,522 1.00 30,359 1.00 1.42 6

Similar Stocks: VESUVIUS    DENORA    IFGLEXPOR    ORIENTCER    RPEL    GRAPHITE    HEG    RHIM    AUROIMPEX    REFRACTORY