NSE: RHIM | Series: EQ
-
LTP
505.85
-4.75 (-0.93 %) -
Open
500.00
528.00 -
High
512.10
528.00 -
Low
497.90
506.55 -
Close
504.10
510.60 -
52W High
640.00
15 Oct, 2024 -
52W Low
376.45
18 Feb, 2025
Upper Circuit: 612.72
Lower Circuit: 408.48
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 500.00 | 512.10 | 497.90 | 505.85 | 504.10 | -6.50 | -1.27 | 640.00 | 376.45 | 269,511 | 13.64 Crore | 10,834 |
| 02 Apr, 2025 | 528.00 | 528.00 | 506.55 | 509.80 | 510.60 | -23.05 | -4.32 | 640.00 | 376.45 | 571,042 | 29.41 Crore | 19,866 |
| 01 Apr, 2025 | 510.00 | 547.90 | 510.00 | 528.00 | 533.65 | 26.35 | 5.19 | 640.00 | 376.45 | 4,032,798 | 216.14 Crore | 96,793 |
| 28 Mar, 2025 | 508.30 | 547.85 | 492.10 | 521.00 | 507.30 | -7.40 | -1.44 | 640.00 | 376.45 | 6,562,851 | 341.14 Crore | 139,895 |
| 27 Mar, 2025 | 462.80 | 526.00 | 462.00 | 503.50 | 514.70 | 49.55 | 10.65 | 640.00 | 376.45 | 22,737,943 | 1,158.72 Crore | 390,046 |
| 26 Mar, 2025 | 465.00 | 466.95 | 458.15 | 466.95 | 465.15 | -0.75 | -0.16 | 640.00 | 376.45 | 173,973 | 8.06 Crore | 16,686 |
| 25 Mar, 2025 | 466.05 | 471.55 | 458.50 | 466.35 | 465.90 | -3.80 | -0.81 | 640.00 | 376.45 | 283,590 | 13.17 Crore | 18,757 |
| 24 Mar, 2025 | 463.00 | 475.10 | 458.05 | 466.00 | 469.70 | -0.55 | -0.12 | 640.00 | 376.45 | 356,747 | 16.67 Crore | 17,240 |
| 21 Mar, 2025 | 457.40 | 473.40 | 447.25 | 470.00 | 470.25 | 8.65 | 1.87 | 640.00 | 376.45 | 827,784 | 38.29 Crore | 31,763 |
| 20 Mar, 2025 | 419.00 | 492.60 | 419.00 | 460.00 | 461.60 | 45.50 | 10.93 | 640.00 | 376.45 | 7,682,667 | 358.89 Crore | 179,351 |
| 19 Mar, 2025 | 403.00 | 418.65 | 403.00 | 415.25 | 416.10 | 18.45 | 4.64 | 640.00 | 376.45 | 196,550 | 8.12 Crore | 12,198 |
| 18 Mar, 2025 | 389.00 | 402.40 | 387.80 | 400.00 | 397.65 | 10.70 | 2.77 | 640.00 | 376.45 | 188,920 | 7.44 Crore | 11,717 |
| 17 Mar, 2025 | 394.35 | 394.35 | 384.25 | 387.75 | 386.95 | -5.35 | -1.36 | 640.00 | 376.45 | 254,824 | 9.87 Crore | 12,164 |
| 13 Mar, 2025 | 401.05 | 401.05 | 390.00 | 394.00 | 392.30 | -2.80 | -0.71 | 640.00 | 376.45 | 104,679 | 4.12 Crore | 13,677 |
| 12 Mar, 2025 | 396.00 | 403.70 | 390.00 | 394.00 | 395.10 | -1.80 | -0.45 | 640.00 | 376.45 | 396,537 | 15.61 Crore | 26,938 |
| 11 Mar, 2025 | 402.00 | 403.25 | 394.50 | 398.90 | 396.90 | -7.25 | -1.79 | 640.00 | 376.45 | 67,982 | 2.71 Crore | 6,963 |
| 10 Mar, 2025 | 410.95 | 422.80 | 400.55 | 405.50 | 404.15 | -13.05 | -3.13 | 640.00 | 376.45 | 110,923 | 4.54 Crore | 7,919 |
| 07 Mar, 2025 | 421.05 | 429.55 | 415.20 | 416.00 | 417.20 | -4.25 | -1.01 | 640.00 | 376.45 | 216,859 | 9.17 Crore | 13,457 |
| 06 Mar, 2025 | 404.25 | 434.40 | 404.25 | 420.65 | 421.45 | 17.95 | 4.45 | 640.00 | 376.45 | 324,490 | 13.75 Crore | 24,885 |
| 05 Mar, 2025 | 399.75 | 408.30 | 398.75 | 403.00 | 403.50 | 8.95 | 2.27 | 640.00 | 376.45 | 525,163 | 21.14 Crore | 64,104 |
| 04 Mar, 2025 | 388.00 | 402.00 | 383.00 | 402.00 | 394.55 | 4.70 | 1.21 | 640.00 | 376.45 | 422,844 | 16.63 Crore | 21,280 |