RSWM Limited (BOM:500350)
India · Delayed Price · Currency is INR 153.40
+2.85 (1.89%)
At close: Apr 15, 2026
RSWM Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 152.75 | 158.25 | 152.75 | 153.40 | 153.40 | 1.89% | 1,302 |
| Apr 13, 2026 | 157.00 | 157.00 | 150.00 | 150.55 | 150.55 | -3.59% | 1,488 |
| Apr 10, 2026 | 143.10 | 157.65 | 143.10 | 156.15 | 156.15 | 9.73% | 11,271 |
| Apr 9, 2026 | 139.50 | 142.30 | 138.55 | 142.30 | 142.30 | 2.48% | 510 |
| Apr 8, 2026 | 137.40 | 139.60 | 137.40 | 138.85 | 138.85 | 4.79% | 462 |
| Apr 7, 2026 | 133.00 | 134.55 | 130.20 | 132.50 | 132.50 | 1.96% | 1,121 |
| Apr 6, 2026 | 130.35 | 130.85 | 128.95 | 129.95 | 129.95 | 0.39% | 224 |
| Apr 2, 2026 | 137.90 | 137.90 | 123.35 | 129.45 | 129.45 | 0.86% | 730 |
| Apr 1, 2026 | 125.75 | 129.20 | 125.75 | 128.35 | 128.35 | 6.07% | 2,771 |
| Mar 30, 2026 | 123.00 | 124.00 | 119.90 | 121.00 | 121.00 | -1.31% | 16,865 |
| Mar 27, 2026 | 127.65 | 127.65 | 122.20 | 122.60 | 122.60 | -4.44% | 3,554 |
| Mar 25, 2026 | 130.35 | 131.50 | 128.30 | 128.30 | 128.30 | -0.23% | 1,051 |
| Mar 24, 2026 | 129.65 | 130.60 | 127.70 | 128.60 | 128.60 | 0.70% | 582 |
| Mar 23, 2026 | 128.30 | 129.10 | 121.40 | 127.70 | 127.70 | -3.29% | 16,047 |
| Mar 20, 2026 | 137.55 | 137.55 | 131.85 | 132.05 | 132.05 | -1.64% | 2,614 |
| Mar 19, 2026 | 136.35 | 137.50 | 134.25 | 134.25 | 134.25 | -2.79% | 1,071 |
| Mar 18, 2026 | 135.00 | 144.85 | 135.00 | 138.10 | 138.10 | 3.56% | 717 |
| Mar 17, 2026 | 134.70 | 135.15 | 130.05 | 133.35 | 133.35 | -1.04% | 6,031 |
| Mar 16, 2026 | 129.00 | 137.65 | 129.00 | 134.75 | 134.75 | -2.46% | 973 |
| Mar 13, 2026 | 143.45 | 144.30 | 136.65 | 138.15 | 138.15 | -3.22% | 1,105 |
| Mar 12, 2026 | 145.65 | 145.65 | 142.00 | 142.75 | 142.75 | -3.97% | 1,768 |
| Mar 11, 2026 | 145.20 | 148.90 | 145.20 | 148.65 | 148.65 | 2.06% | 2,900 |
| Mar 10, 2026 | 142.15 | 146.65 | 141.45 | 145.65 | 145.65 | 2.90% | 1,031 |
| Mar 9, 2026 | 140.95 | 141.75 | 140.95 | 141.55 | 141.55 | -2.18% | 69 |
| Mar 6, 2026 | 141.20 | 147.30 | 141.20 | 144.70 | 144.70 | -0.48% | 2,200 |
| Mar 5, 2026 | 145.10 | 145.80 | 144.30 | 145.40 | 145.40 | 0.28% | 1,394 |
| Mar 4, 2026 | 146.60 | 147.05 | 144.15 | 145.00 | 145.00 | -2.46% | 1,946 |
| Mar 2, 2026 | 148.50 | 150.10 | 144.75 | 148.65 | 148.65 | -0.90% | 985 |
| Feb 27, 2026 | 149.60 | 154.55 | 149.40 | 150.00 | 150.00 | 0.27% | 1,808 |
| Feb 26, 2026 | 149.60 | 149.60 | 149.30 | 149.60 | 149.60 | 1.12% | 374 |
| Feb 25, 2026 | 149.00 | 149.60 | 147.95 | 147.95 | 147.95 | -0.47% | 2,913 |
| Feb 24, 2026 | 148.95 | 151.70 | 148.20 | 148.65 | 148.65 | -2.52% | 1,620 |
| Feb 23, 2026 | 156.85 | 156.85 | 152.00 | 152.50 | 152.50 | -1.90% | 346 |
| Feb 20, 2026 | 154.05 | 156.35 | 152.10 | 155.45 | 155.45 | 1.17% | 833 |
| Feb 19, 2026 | 157.65 | 157.70 | 153.45 | 153.65 | 153.65 | -2.10% | 533 |
| Feb 18, 2026 | 160.00 | 160.85 | 156.95 | 156.95 | 156.95 | -1.88% | 127 |
| Feb 17, 2026 | 162.70 | 162.70 | 158.65 | 159.95 | 159.95 | -1.45% | 140 |
| Feb 16, 2026 | 160.20 | 165.00 | 160.20 | 162.30 | 162.30 | -1.37% | 1,703 |
| Feb 13, 2026 | 152.25 | 165.05 | 152.25 | 164.55 | 164.55 | 7.44% | 3,995 |
| Feb 12, 2026 | 154.00 | 156.25 | 151.50 | 153.15 | 153.15 | -3.07% | 3,156 |
| Feb 11, 2026 | 158.60 | 158.75 | 155.30 | 158.00 | 158.00 | -0.72% | 1,482 |
| Feb 10, 2026 | 155.10 | 165.20 | 155.10 | 159.15 | 159.15 | -3.28% | 1,256 |
| Feb 9, 2026 | 162.20 | 165.30 | 162.20 | 164.55 | 164.55 | 1.57% | 2,712 |
| Feb 6, 2026 | 160.20 | 163.00 | 159.00 | 162.00 | 162.00 | 1.06% | 1,373 |
| Feb 5, 2026 | 154.00 | 162.00 | 154.00 | 160.30 | 160.30 | 3.96% | 2,390 |
| Feb 4, 2026 | 154.50 | 157.05 | 153.00 | 154.20 | 154.20 | 1.75% | 5,150 |
| Feb 3, 2026 | 149.00 | 155.85 | 145.00 | 151.55 | 151.55 | 11.07% | 5,017 |
| Feb 2, 2026 | 140.35 | 140.35 | 133.05 | 136.45 | 136.45 | -2.50% | 623 |
| Feb 1, 2026 | 147.10 | 147.10 | 139.30 | 139.95 | 139.95 | -0.39% | 3,923 |
| Jan 30, 2026 | 134.65 | 141.00 | 132.75 | 140.50 | 140.50 | 1.81% | 2,304 |