RMC Switchgears Limited (BOM:540358)
India · Delayed Price · Currency is INR 336.80
+5.50 (1.66%)
At close: Aug 5, 2026
RMC Switchgears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 338.10 | 346.80 | 325.35 | 336.80 | 336.80 | 1.66% | 30,184 |
| Aug 4, 2026 | 300.00 | 336.05 | 286.40 | 331.30 | 331.30 | 13.26% | 83,024 |
| Aug 3, 2026 | 259.95 | 295.00 | 247.00 | 292.50 | 292.50 | 16.37% | 31,615 |
| Jul 31, 2026 | 283.90 | 283.90 | 250.00 | 251.35 | 251.35 | -3.27% | 7,227 |
| Jul 30, 2026 | 259.90 | 269.80 | 259.00 | 259.85 | 259.85 | -0.02% | 10,169 |
| Jul 29, 2026 | 268.40 | 268.40 | 255.50 | 259.90 | 259.90 | 0.52% | 10,303 |
| Jul 28, 2026 | 261.40 | 266.25 | 256.70 | 258.55 | 258.55 | -3.26% | 14,804 |
| Jul 27, 2026 | 284.90 | 284.90 | 264.00 | 267.25 | 267.25 | -0.61% | 7,509 |
| Jul 24, 2026 | 267.90 | 270.00 | 266.00 | 268.90 | 268.90 | 0.54% | 1,610 |
| Jul 23, 2026 | 265.45 | 270.00 | 261.05 | 267.45 | 267.45 | 1.58% | 6,917 |
| Jul 22, 2026 | 308.90 | 308.90 | 261.35 | 263.30 | 263.30 | -2.30% | 4,315 |
| Jul 21, 2026 | 280.95 | 281.40 | 267.95 | 269.50 | 269.50 | -3.41% | 5,575 |
| Jul 20, 2026 | 292.55 | 293.90 | 278.00 | 279.00 | 279.00 | -4.79% | 7,280 |
| Jul 17, 2026 | 291.50 | 297.55 | 291.00 | 293.05 | 293.05 | -0.64% | 1,835 |
| Jul 16, 2026 | 294.95 | 300.00 | 290.40 | 294.95 | 294.95 | -0.62% | 2,506 |
| Jul 15, 2026 | 294.95 | 304.25 | 290.00 | 296.80 | 296.80 | 1.99% | 2,628 |
| Jul 14, 2026 | 292.50 | 297.45 | 290.50 | 291.00 | 291.00 | -1.22% | 5,583 |
| Jul 13, 2026 | 297.10 | 298.35 | 293.05 | 294.60 | 294.60 | -2.13% | 8,710 |
| Jul 10, 2026 | 306.60 | 310.75 | 300.30 | 301.00 | 301.00 | -2.32% | 4,186 |
| Jul 9, 2026 | 319.30 | 321.25 | 302.00 | 308.15 | 308.15 | 5.05% | 6,488 |
| Jul 8, 2026 | 296.10 | 307.00 | 290.85 | 293.35 | 293.35 | -1.44% | 9,359 |
| Jul 7, 2026 | 245.00 | 305.00 | 245.00 | 297.65 | 297.65 | -2.25% | 8,319 |
| Jul 6, 2026 | 305.25 | 311.85 | 300.00 | 304.50 | 304.50 | -0.15% | 3,038 |
| Jul 3, 2026 | 327.00 | 327.00 | 304.00 | 304.95 | 304.95 | -1.13% | 4,129 |
| Jul 2, 2026 | 295.00 | 313.80 | 295.00 | 308.45 | 308.45 | 0.28% | 4,740 |
| Jul 1, 2026 | 314.50 | 320.75 | 305.10 | 307.60 | 307.60 | -1.22% | 3,236 |
| Jun 30, 2026 | 316.35 | 329.45 | 310.00 | 311.40 | 311.40 | 0.19% | 14,134 |
| Jun 29, 2026 | 359.70 | 359.70 | 310.00 | 310.80 | 310.80 | -4.90% | 2,726 |
| Jun 25, 2026 | 342.80 | 342.80 | 324.20 | 326.80 | 326.80 | -4.58% | 3,996 |
| Jun 24, 2026 | 351.30 | 354.25 | 341.00 | 342.50 | 342.50 | -0.85% | 2,516 |
| Jun 23, 2026 | 364.85 | 366.45 | 337.15 | 345.45 | 345.45 | -3.93% | 16,901 |
| Jun 22, 2026 | 316.90 | 370.00 | 316.90 | 359.60 | 359.60 | 15.46% | 55,690 |
| Jun 19, 2026 | 300.00 | 313.95 | 298.10 | 311.45 | 311.45 | 3.82% | 5,869 |
| Jun 18, 2026 | 301.65 | 302.25 | 292.75 | 300.00 | 300.00 | -0.78% | 15,835 |
| Jun 17, 2026 | 314.70 | 314.70 | 301.55 | 302.35 | 302.35 | -3.03% | 4,549 |
| Jun 16, 2026 | 316.90 | 318.90 | 307.00 | 311.80 | 311.80 | -0.24% | 5,679 |
| Jun 15, 2026 | 304.70 | 312.85 | 301.40 | 312.55 | 312.55 | 4.32% | 4,244 |
| Jun 12, 2026 | 298.80 | 302.40 | 298.80 | 299.60 | 299.60 | 4.03% | 10,562 |
| Jun 11, 2026 | 295.95 | 300.00 | 282.30 | 288.00 | 288.00 | -2.88% | 6,657 |
| Jun 10, 2026 | 318.00 | 318.00 | 296.55 | 296.55 | 296.55 | -5.00% | 8,425 |
| Jun 9, 2026 | 312.00 | 322.00 | 301.50 | 312.15 | 312.15 | - | 17,090 |
| Jun 8, 2026 | 290.00 | 316.90 | 286.80 | 312.15 | 312.15 | 3.41% | 23,731 |
| Jun 5, 2026 | 316.00 | 317.65 | 301.85 | 301.85 | 301.85 | -4.99% | 30,709 |
| Jun 4, 2026 | 324.70 | 333.00 | 317.70 | 317.70 | 317.70 | -4.99% | 20,679 |
| Jun 3, 2026 | 334.40 | 334.40 | 334.40 | 334.40 | 334.40 | -4.99% | 10,186 |
| Jun 2, 2026 | 351.95 | 366.75 | 351.95 | 351.95 | 351.95 | -4.99% | 39,043 |
| Jun 1, 2026 | 370.45 | 370.45 | 370.45 | 370.45 | 370.45 | -4.99% | 2,744 |
| May 29, 2026 | 400.00 | 412.00 | 381.05 | 389.90 | 389.90 | -2.71% | 19,913 |
| May 27, 2026 | 380.00 | 400.75 | 380.00 | 400.75 | 400.75 | 4.99% | 61,621 |
| May 26, 2026 | 392.00 | 394.95 | 379.00 | 381.70 | 381.70 | -1.64% | 10,949 |