RMC Switchgears Limited (BOM:540358)
India · Delayed Price · Currency is INR 805.35
-33.40 (-3.98%)
At close: Aug 28, 2025
RMC Switchgears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 838.75 | 855.00 | 801.00 | 805.35 | 805.35 | -3.98% | 77,250 |
| Aug 26, 2025 | 825.10 | 845.00 | 825.10 | 838.75 | 838.75 | -1.51% | 8,000 |
| Aug 25, 2025 | 849.30 | 873.90 | 814.95 | 851.65 | 851.65 | 0.28% | 33,750 |
| Aug 22, 2025 | 845.55 | 855.00 | 825.00 | 849.30 | 849.30 | 0.44% | 51,125 |
| Aug 21, 2025 | 865.00 | 897.00 | 835.00 | 845.55 | 845.55 | -1.20% | 43,375 |
| Aug 20, 2025 | 795.00 | 864.00 | 792.50 | 855.85 | 855.85 | 8.11% | 64,125 |
| Aug 19, 2025 | 792.35 | 808.00 | 788.00 | 791.65 | 791.65 | -0.01% | 17,875 |
| Aug 18, 2025 | 795.00 | 810.00 | 789.00 | 791.70 | 791.70 | -0.11% | 12,875 |
| Aug 14, 2025 | 795.00 | 804.95 | 785.00 | 792.60 | 792.60 | -0.18% | 13,875 |
| Aug 13, 2025 | 815.00 | 817.00 | 791.45 | 794.05 | 794.05 | -2.00% | 12,875 |
| Aug 12, 2025 | 812.20 | 827.90 | 786.05 | 810.25 | 810.25 | -0.24% | 31,000 |
| Aug 11, 2025 | 831.55 | 837.70 | 780.15 | 812.20 | 812.20 | -1.84% | 34,750 |
| Aug 8, 2025 | 823.00 | 834.95 | 815.00 | 827.40 | 827.40 | 0.83% | 12,875 |
| Aug 7, 2025 | 820.75 | 837.00 | 804.00 | 820.60 | 820.60 | -0.02% | 12,375 |
| Aug 6, 2025 | 773.10 | 830.00 | 773.10 | 820.75 | 820.75 | 2.81% | 40,000 |
| Aug 5, 2025 | 830.20 | 830.20 | 798.00 | 798.35 | 798.35 | -3.36% | 37,125 |
| Aug 4, 2025 | 840.00 | 840.00 | 819.00 | 826.10 | 826.10 | -1.10% | 7,625 |
| Aug 1, 2025 | 853.85 | 854.00 | 830.00 | 835.25 | 835.25 | -0.16% | 15,875 |
| Jul 31, 2025 | 825.00 | 848.70 | 820.20 | 836.60 | 836.60 | 0.67% | 12,750 |
| Jul 30, 2025 | 841.00 | 845.50 | 820.00 | 831.05 | 831.05 | -0.11% | 17,500 |
| Jul 29, 2025 | 839.00 | 843.00 | 828.00 | 832.00 | 832.00 | -1.07% | 19,750 |
| Jul 28, 2025 | 853.60 | 863.95 | 834.00 | 841.00 | 841.00 | -0.43% | 22,625 |
| Jul 25, 2025 | 832.50 | 849.50 | 831.00 | 844.60 | 844.60 | 0.45% | 18,125 |
| Jul 24, 2025 | 835.25 | 846.00 | 825.00 | 840.85 | 840.85 | -0.80% | 21,250 |
| Jul 23, 2025 | 833.50 | 854.00 | 831.00 | 847.65 | 847.65 | -0.83% | 27,375 |
| Jul 22, 2025 | 865.00 | 874.00 | 850.05 | 854.75 | 854.75 | 0.26% | 22,500 |
| Jul 21, 2025 | 858.95 | 866.00 | 846.00 | 852.55 | 852.55 | 0.27% | 20,500 |
| Jul 18, 2025 | 843.45 | 868.00 | 820.00 | 850.25 | 850.25 | 2.15% | 43,375 |
| Jul 17, 2025 | 857.00 | 857.00 | 824.00 | 832.35 | 832.35 | -0.88% | 27,125 |
| Jul 16, 2025 | 852.50 | 870.00 | 835.00 | 839.70 | 839.70 | -0.27% | 46,250 |
| Jul 15, 2025 | 828.00 | 850.80 | 816.05 | 842.00 | 842.00 | 3.91% | 93,375 |
| Jul 14, 2025 | 810.30 | 810.30 | 794.15 | 810.30 | 810.30 | 5.00% | 154,375 |
| Jul 11, 2025 | 735.00 | 771.75 | 707.50 | 771.75 | 771.75 | 5.00% | 36,125 |
| Jul 10, 2025 | 743.95 | 746.00 | 717.20 | 735.00 | 735.00 | -1.20% | 33,375 |
| Jul 9, 2025 | 745.00 | 750.00 | 720.00 | 743.95 | 743.95 | 0.34% | 25,000 |
| Jul 8, 2025 | 748.70 | 750.65 | 732.00 | 741.45 | 741.45 | -0.85% | 11,375 |
| Jul 7, 2025 | 794.00 | 794.00 | 742.00 | 747.80 | 747.80 | -4.15% | 26,625 |
| Jul 4, 2025 | 765.00 | 799.00 | 750.00 | 780.20 | 780.20 | 1.95% | 25,625 |
| Jul 3, 2025 | 790.00 | 790.00 | 764.80 | 765.30 | 765.30 | -1.72% | 11,125 |
| Jul 2, 2025 | 770.05 | 789.00 | 758.00 | 778.70 | 778.70 | 0.32% | 29,250 |
| Jul 1, 2025 | 784.05 | 784.05 | 764.20 | 776.20 | 776.20 | -1.00% | 20,750 |
| Jun 30, 2025 | 782.00 | 805.00 | 772.00 | 784.05 | 784.05 | -0.12% | 23,000 |
| Jun 27, 2025 | 800.95 | 800.95 | 780.00 | 785.00 | 785.00 | -0.03% | 26,625 |
| Jun 26, 2025 | 785.25 | 785.25 | 785.25 | 785.25 | 785.25 | 1.99% | 6,250 |
| Jun 25, 2025 | 769.90 | 769.90 | 769.90 | 769.90 | 769.90 | 1.99% | 7,125 |
| Jun 24, 2025 | 754.00 | 754.85 | 754.00 | 754.85 | 754.85 | 2.00% | 10,000 |
| Jun 23, 2025 | 741.00 | 741.00 | 740.05 | 740.05 | 740.05 | -2.00% | 5,875 |
| Jun 20, 2025 | 755.15 | 755.15 | 753.25 | 755.15 | 755.15 | -1.47% | 9,375 |
| Jun 19, 2025 | 780.00 | 780.00 | 766.40 | 766.40 | 766.40 | -1.99% | 8,875 |
| Jun 18, 2025 | 782.00 | 785.00 | 782.00 | 782.00 | 782.00 | 0.51% | 4,375 |