RMC Switchgears Limited (BOM:540358)
India · Delayed Price · Currency is INR 402.50
-17.70 (-4.21%)
At close: Jan 23, 2026
RMC Switchgears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 368.00 | 430.00 | 368.00 | 420.20 | 420.20 | 15.00% | 48,875 |
| Jan 21, 2026 | 355.05 | 377.75 | 350.05 | 365.40 | 365.40 | 4.12% | 29,000 |
| Jan 20, 2026 | 380.00 | 380.00 | 345.00 | 350.95 | 350.95 | -6.96% | 35,125 |
| Jan 19, 2026 | 395.00 | 395.00 | 372.00 | 377.20 | 377.20 | -2.62% | 40,750 |
| Jan 16, 2026 | 323.00 | 387.35 | 323.00 | 387.35 | 387.35 | 20.00% | 110,375 |
| Jan 14, 2026 | 345.30 | 354.00 | 300.00 | 322.80 | 322.80 | -6.52% | 36,000 |
| Jan 13, 2026 | 374.00 | 374.00 | 342.55 | 345.30 | 345.30 | -5.93% | 34,750 |
| Jan 12, 2026 | 399.00 | 399.00 | 352.00 | 367.05 | 367.05 | -4.96% | 46,500 |
| Jan 9, 2026 | 409.55 | 409.55 | 384.20 | 386.20 | 386.20 | -4.44% | 31,875 |
| Jan 8, 2026 | 415.00 | 417.20 | 403.00 | 404.15 | 404.15 | -1.00% | 30,875 |
| Jan 7, 2026 | 415.20 | 419.15 | 406.60 | 408.25 | 408.25 | -2.61% | 27,375 |
| Jan 6, 2026 | 424.00 | 425.00 | 415.25 | 419.20 | 419.20 | -0.95% | 19,875 |
| Jan 5, 2026 | 422.00 | 424.80 | 420.00 | 423.20 | 423.20 | 0.22% | 11,250 |
| Jan 2, 2026 | 411.90 | 428.85 | 411.90 | 422.25 | 422.25 | 2.51% | 22,125 |
| Jan 1, 2026 | 415.50 | 419.00 | 410.00 | 411.90 | 411.90 | -0.83% | 10,750 |
| Dec 31, 2025 | 425.00 | 429.50 | 413.00 | 415.35 | 415.35 | -1.44% | 18,375 |
| Dec 30, 2025 | 419.00 | 426.50 | 419.00 | 421.40 | 421.40 | -0.33% | 11,500 |
| Dec 29, 2025 | 435.00 | 447.45 | 418.00 | 422.80 | 422.80 | -3.84% | 30,875 |
| Dec 26, 2025 | 425.00 | 455.00 | 418.00 | 439.70 | 439.70 | 3.54% | 33,625 |
| Dec 24, 2025 | 423.60 | 430.50 | 423.60 | 424.65 | 424.65 | -0.91% | 11,250 |
| Dec 23, 2025 | 426.50 | 433.45 | 423.00 | 428.55 | 428.55 | -0.20% | 11,500 |
| Dec 22, 2025 | 440.00 | 443.90 | 422.00 | 429.40 | 429.40 | 0.20% | 17,875 |
| Dec 19, 2025 | 410.00 | 433.70 | 410.00 | 428.55 | 428.55 | 3.15% | 23,375 |
| Dec 18, 2025 | 429.15 | 429.95 | 410.60 | 415.45 | 415.45 | -2.72% | 19,125 |
| Dec 17, 2025 | 433.00 | 433.00 | 424.35 | 427.05 | 427.05 | -1.43% | 17,375 |
| Dec 16, 2025 | 439.90 | 442.00 | 428.55 | 433.25 | 433.25 | -2.13% | 24,875 |
| Dec 15, 2025 | 446.65 | 450.90 | 440.00 | 442.70 | 442.70 | -1.11% | 13,875 |
| Dec 12, 2025 | 452.25 | 464.00 | 443.40 | 447.65 | 447.65 | 0.96% | 19,250 |
| Dec 11, 2025 | 440.00 | 449.80 | 423.50 | 443.40 | 443.40 | 0.01% | 22,875 |
| Dec 10, 2025 | 455.00 | 465.00 | 438.00 | 443.35 | 443.35 | -0.94% | 37,000 |
| Dec 9, 2025 | 426.50 | 459.00 | 410.00 | 447.55 | 447.55 | 6.52% | 59,000 |
| Dec 8, 2025 | 488.95 | 488.95 | 401.50 | 420.15 | 420.15 | -11.97% | 126,875 |
| Dec 5, 2025 | 459.50 | 500.00 | 446.00 | 477.30 | 477.30 | 4.64% | 64,750 |
| Dec 4, 2025 | 438.00 | 479.00 | 436.05 | 456.15 | 456.15 | 6.58% | 54,750 |
| Dec 3, 2025 | 435.00 | 452.80 | 424.20 | 428.00 | 428.00 | -2.62% | 71,000 |
| Dec 2, 2025 | 488.00 | 488.00 | 430.05 | 439.50 | 439.50 | -8.73% | 102,000 |
| Dec 1, 2025 | 494.10 | 508.00 | 475.00 | 481.55 | 481.55 | -3.06% | 33,125 |
| Nov 28, 2025 | 518.60 | 518.60 | 494.10 | 496.75 | 496.75 | -4.66% | 47,500 |
| Nov 27, 2025 | 529.00 | 529.40 | 518.00 | 521.05 | 521.05 | -0.03% | 18,375 |
| Nov 26, 2025 | 494.05 | 523.00 | 494.05 | 521.20 | 521.20 | 0.28% | 23,250 |
| Nov 25, 2025 | 530.00 | 533.90 | 518.00 | 519.75 | 519.75 | -1.67% | 25,000 |
| Nov 24, 2025 | 555.10 | 555.10 | 520.00 | 528.60 | 528.60 | -4.95% | 49,000 |
| Nov 21, 2025 | 544.80 | 565.00 | 522.10 | 556.10 | 556.10 | 2.11% | 91,875 |
| Nov 20, 2025 | 555.45 | 559.00 | 538.10 | 544.60 | 544.60 | -1.95% | 21,250 |
| Nov 19, 2025 | 575.00 | 575.00 | 554.00 | 555.45 | 555.45 | -2.28% | 23,625 |
| Nov 18, 2025 | 565.00 | 584.00 | 556.50 | 568.40 | 568.40 | 2.43% | 32,500 |
| Nov 17, 2025 | 591.85 | 591.85 | 547.00 | 554.90 | 554.90 | -6.24% | 62,500 |
| Nov 14, 2025 | 595.00 | 606.00 | 580.15 | 591.85 | 591.85 | -1.14% | 18,125 |
| Nov 13, 2025 | 616.00 | 617.00 | 592.35 | 598.65 | 598.65 | -1.55% | 23,500 |
| Nov 12, 2025 | 566.00 | 611.00 | 555.00 | 608.10 | 608.10 | 5.33% | 33,625 |