RSWM Limited (BOM:500350)
India · Delayed Price · Currency is INR 189.05
-7.10 (-3.62%)
At close: Jul 8, 2026
RSWM Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 199.00 | 199.00 | 187.10 | 189.05 | 189.05 | -3.62% | 1,545 |
| Jul 7, 2026 | 201.00 | 206.50 | 196.00 | 196.15 | 196.15 | -2.90% | 1,125 |
| Jul 6, 2026 | 194.50 | 202.00 | 194.45 | 202.00 | 202.00 | 3.83% | 2,629 |
| Jul 3, 2026 | 199.65 | 199.65 | 191.00 | 194.55 | 194.55 | 0.03% | 168 |
| Jul 2, 2026 | 197.05 | 197.05 | 194.50 | 194.50 | 194.50 | 1.30% | 441 |
| Jul 1, 2026 | 194.00 | 195.50 | 192.00 | 192.00 | 192.00 | -1.79% | 1,245 |
| Jun 30, 2026 | 197.50 | 197.50 | 190.10 | 195.50 | 195.50 | 2.81% | 883 |
| Jun 29, 2026 | 191.10 | 195.70 | 189.00 | 190.15 | 190.15 | -2.98% | 1,424 |
| Jun 25, 2026 | 200.10 | 200.50 | 191.50 | 196.00 | 196.00 | -2.66% | 2,652 |
| Jun 24, 2026 | 195.45 | 205.20 | 195.05 | 201.35 | 201.35 | 3.02% | 5,851 |
| Jun 23, 2026 | 193.00 | 198.00 | 193.00 | 195.45 | 195.45 | 1.27% | 3,655 |
| Jun 22, 2026 | 193.00 | 198.00 | 193.00 | 193.00 | 193.00 | 0.16% | 3,693 |
| Jun 19, 2026 | 195.60 | 197.00 | 191.00 | 192.70 | 192.70 | -1.48% | 1,616 |
| Jun 18, 2026 | 192.90 | 197.90 | 192.90 | 195.60 | 195.60 | 1.35% | 3,828 |
| Jun 17, 2026 | 205.95 | 205.95 | 186.80 | 193.00 | 193.00 | -5.16% | 9,877 |
| Jun 16, 2026 | 208.05 | 208.25 | 201.80 | 203.50 | 203.50 | -1.31% | 6,588 |
| Jun 15, 2026 | 215.00 | 215.00 | 206.00 | 206.20 | 206.20 | -1.08% | 3,966 |
| Jun 12, 2026 | 209.85 | 210.15 | 204.80 | 208.45 | 208.45 | 2.21% | 3,332 |
| Jun 11, 2026 | 206.05 | 212.00 | 202.00 | 203.95 | 203.95 | -1.16% | 7,522 |
| Jun 10, 2026 | 220.00 | 223.65 | 201.25 | 206.35 | 206.35 | -3.05% | 22,341 |
| Jun 9, 2026 | 205.00 | 214.50 | 205.00 | 212.85 | 212.85 | 4.42% | 23,485 |
| Jun 8, 2026 | 197.80 | 216.65 | 192.80 | 203.85 | 203.85 | 3.74% | 34,812 |
| Jun 5, 2026 | 177.05 | 213.70 | 177.05 | 196.50 | 196.50 | 10.33% | 270,817 |
| Jun 4, 2026 | 172.30 | 178.90 | 172.30 | 178.10 | 178.10 | 2.95% | 2,150 |
| Jun 3, 2026 | 173.25 | 175.75 | 168.00 | 173.00 | 173.00 | 1.44% | 1,776 |
| Jun 2, 2026 | 172.05 | 176.50 | 168.00 | 170.55 | 170.55 | -2.54% | 2,798 |
| Jun 1, 2026 | 182.20 | 187.00 | 175.00 | 175.00 | 175.00 | -0.54% | 3,012 |
| May 29, 2026 | 185.55 | 185.55 | 175.10 | 175.95 | 175.95 | -3.08% | 1,789 |
| May 27, 2026 | 182.05 | 184.40 | 177.95 | 181.55 | 181.55 | 1.68% | 3,623 |
| May 26, 2026 | 172.90 | 184.00 | 172.20 | 178.55 | 178.55 | 3.21% | 12,338 |
| May 25, 2026 | 172.00 | 175.60 | 168.95 | 173.00 | 173.00 | 1.02% | 1,917 |
| May 22, 2026 | 172.70 | 176.55 | 171.00 | 171.25 | 171.25 | 0.85% | 6,548 |
| May 21, 2026 | 158.00 | 171.85 | 155.95 | 169.80 | 169.80 | 6.32% | 6,336 |
| May 20, 2026 | 156.85 | 161.25 | 156.85 | 159.70 | 159.70 | 2.14% | 1,358 |
| May 19, 2026 | 157.65 | 160.25 | 156.35 | 156.35 | 156.35 | -0.60% | 1,004 |
| May 18, 2026 | 152.00 | 158.00 | 150.90 | 157.30 | 157.30 | 0.80% | 1,538 |
| May 15, 2026 | 158.75 | 158.75 | 155.00 | 156.05 | 156.05 | -0.45% | 1,853 |
| May 14, 2026 | 162.20 | 162.20 | 156.75 | 156.75 | 156.75 | -1.45% | 808 |
| May 13, 2026 | 161.45 | 162.20 | 158.25 | 159.05 | 159.05 | -0.44% | 3,110 |
| May 12, 2026 | 160.00 | 164.30 | 159.75 | 159.75 | 159.75 | -2.74% | 4,439 |
| May 11, 2026 | 164.60 | 167.45 | 163.10 | 164.25 | 164.25 | -1.62% | 735 |
| May 8, 2026 | 188.00 | 188.00 | 164.60 | 166.95 | 166.95 | -1.13% | 2,232 |
| May 7, 2026 | 174.00 | 174.00 | 165.90 | 168.85 | 168.85 | -3.62% | 12,376 |
| May 6, 2026 | 172.00 | 177.45 | 168.00 | 175.20 | 175.20 | 3.67% | 6,838 |
| May 5, 2026 | 171.95 | 172.90 | 168.85 | 169.00 | 169.00 | -0.88% | 1,392 |
| May 4, 2026 | 166.05 | 171.50 | 164.80 | 170.50 | 170.50 | 3.46% | 7,892 |
| Apr 30, 2026 | 162.25 | 165.45 | 159.15 | 164.80 | 164.80 | 1.35% | 1,145 |
| Apr 29, 2026 | 164.45 | 166.05 | 162.00 | 162.60 | 162.60 | -0.28% | 2,312 |
| Apr 28, 2026 | 160.75 | 169.00 | 160.75 | 163.05 | 163.05 | 1.27% | 7,504 |
| Apr 27, 2026 | 156.40 | 164.20 | 155.55 | 161.00 | 161.00 | 3.21% | 2,014 |