RSWM Limited (BOM:500350)
India · Delayed Price · Currency is INR 214.90
-5.70 (-2.58%)
At close: Sep 7, 2026
RSWM Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 221.70 | 223.00 | 214.10 | 214.90 | 214.90 | -2.58% | 7,668 |
| Sep 4, 2026 | 226.00 | 226.90 | 215.50 | 220.60 | 220.60 | -0.59% | 10,084 |
| Sep 3, 2026 | 216.00 | 221.95 | 214.00 | 221.90 | 221.90 | 4.97% | 70,597 |
| Sep 2, 2026 | 199.80 | 211.40 | 195.10 | 211.40 | 211.40 | 4.99% | 29,179 |
| Sep 1, 2026 | 195.00 | 201.95 | 195.00 | 201.35 | 201.35 | 3.42% | 538 |
| Aug 28, 2026 | 197.00 | 198.90 | 194.70 | 194.70 | 194.70 | 0.36% | 1,010 |
| Aug 27, 2026 | 194.50 | 203.00 | 194.00 | 194.00 | 194.00 | -3.00% | 5,199 |
| Aug 26, 2026 | 197.20 | 201.50 | 194.85 | 200.00 | 200.00 | -0.97% | 2,516 |
| Aug 25, 2026 | 201.95 | 201.95 | 196.95 | 201.95 | 201.95 | 2.54% | 769 |
| Aug 24, 2026 | 205.00 | 205.00 | 195.70 | 196.95 | 196.95 | -3.41% | 376 |
| Aug 21, 2026 | 189.20 | 206.60 | 189.20 | 203.90 | 203.90 | 2.49% | 5,491 |
| Aug 20, 2026 | 200.00 | 200.00 | 195.00 | 198.95 | 198.95 | -0.53% | 1,161 |
| Aug 19, 2026 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.02% | 1,013 |
| Aug 18, 2026 | 192.20 | 202.00 | 192.20 | 200.05 | 200.05 | 1.34% | 2,944 |
| Aug 17, 2026 | 207.00 | 207.00 | 192.30 | 197.40 | 197.40 | -0.35% | 1,343 |
| Aug 14, 2026 | 200.25 | 205.00 | 195.05 | 198.10 | 198.10 | -1.00% | 494 |
| Aug 13, 2026 | 201.50 | 201.70 | 196.00 | 200.10 | 200.10 | -2.39% | 1,781 |
| Aug 12, 2026 | 213.00 | 213.00 | 203.00 | 205.00 | 205.00 | - | 939 |
| Aug 11, 2026 | 201.20 | 209.95 | 201.20 | 205.00 | 205.00 | 0.86% | 3,493 |
| Aug 10, 2026 | 216.65 | 216.65 | 203.15 | 203.25 | 203.25 | -1.50% | 2,824 |
| Aug 7, 2026 | 210.50 | 217.85 | 203.10 | 206.35 | 206.35 | -2.87% | 4,881 |
| Aug 6, 2026 | 216.00 | 216.75 | 212.45 | 212.45 | 212.45 | -4.99% | 8,560 |
| Aug 5, 2026 | 240.00 | 240.00 | 222.30 | 223.60 | 223.60 | -4.08% | 15,617 |
| Aug 4, 2026 | 226.90 | 233.10 | 222.25 | 233.10 | 233.10 | 5.00% | 9,994 |
| Aug 3, 2026 | 219.90 | 222.00 | 211.05 | 222.00 | 222.00 | 4.99% | 6,027 |
| Jul 31, 2026 | 216.00 | 216.00 | 210.00 | 211.45 | 211.45 | 0.26% | 521 |
| Jul 30, 2026 | 216.25 | 219.00 | 210.75 | 210.90 | 210.90 | -3.06% | 1,299 |
| Jul 29, 2026 | 215.80 | 219.00 | 210.05 | 217.55 | 217.55 | 0.81% | 1,791 |
| Jul 28, 2026 | 212.00 | 216.00 | 209.75 | 215.80 | 215.80 | -1.46% | 1,251 |
| Jul 27, 2026 | 211.40 | 220.50 | 211.40 | 219.00 | 219.00 | 4.29% | 2,711 |
| Jul 24, 2026 | 208.20 | 210.00 | 208.20 | 210.00 | 210.00 | -0.71% | 7 |
| Jul 23, 2026 | 210.00 | 213.10 | 205.20 | 211.50 | 211.50 | -0.73% | 277 |
| Jul 22, 2026 | 209.00 | 217.40 | 209.00 | 213.05 | 213.05 | 0.12% | 2,261 |
| Jul 21, 2026 | 209.00 | 217.00 | 209.00 | 212.80 | 212.80 | -2.83% | 1,661 |
| Jul 20, 2026 | 213.00 | 219.00 | 213.00 | 219.00 | 219.00 | 3.87% | 542 |
| Jul 17, 2026 | 216.00 | 216.00 | 209.50 | 210.85 | 210.85 | -2.61% | 2,213 |
| Jul 16, 2026 | 216.50 | 220.00 | 211.00 | 216.50 | 216.50 | 1.19% | 15,005 |
| Jul 15, 2026 | 205.60 | 216.80 | 205.60 | 213.95 | 213.95 | 3.53% | 1,992 |
| Jul 14, 2026 | 202.00 | 212.00 | 202.00 | 206.65 | 206.65 | 1.52% | 9,619 |
| Jul 13, 2026 | 190.10 | 204.00 | 190.10 | 203.55 | 203.55 | 1.95% | 3,661 |
| Jul 10, 2026 | 195.00 | 202.85 | 195.00 | 199.65 | 199.65 | 3.07% | 744 |
| Jul 9, 2026 | 189.95 | 196.45 | 188.00 | 193.70 | 193.70 | 2.46% | 1,338 |
| 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 |