RMC Switchgears Limited (BOM:540358)
India · Delayed Price · Currency is INR 187.45
-3.40 (-1.78%)
At close: Oct 28, 2026
RMC Switchgears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 191.55 | 194.80 | 185.90 | 187.45 | 187.45 | -1.78% | 1,578 |
| Oct 27, 2026 | 193.30 | 197.95 | 190.00 | 190.85 | 190.85 | -1.27% | 6,152 |
| Oct 26, 2026 | 203.00 | 203.00 | 186.00 | 193.30 | 193.30 | -3.28% | 2,378 |
| Oct 23, 2026 | 196.55 | 207.00 | 183.60 | 199.85 | 199.85 | -1.19% | 8,625 |
| Oct 22, 2026 | 195.30 | 204.60 | 195.30 | 202.25 | 202.25 | 1.71% | 3,348 |
| Oct 21, 2026 | 197.35 | 203.05 | 197.30 | 198.85 | 198.85 | 1.32% | 2,200 |
| Oct 19, 2026 | 203.00 | 208.00 | 195.00 | 196.25 | 196.25 | -3.09% | 4,546 |
| Oct 16, 2026 | 204.65 | 206.05 | 200.90 | 202.50 | 202.50 | -0.88% | 5,706 |
| Oct 15, 2026 | 209.45 | 213.00 | 199.00 | 204.30 | 204.30 | -2.46% | 5,855 |
| Oct 14, 2026 | 192.55 | 218.00 | 192.55 | 209.45 | 209.45 | 7.74% | 19,983 |
| Oct 13, 2026 | 187.20 | 195.00 | 186.00 | 194.40 | 194.40 | 3.85% | 3,037 |
| Oct 12, 2026 | 202.90 | 202.90 | 185.80 | 187.20 | 187.20 | 1.82% | 7,276 |
| Oct 9, 2026 | 186.25 | 188.90 | 182.05 | 183.85 | 183.85 | -1.61% | 11,482 |
| Oct 8, 2026 | 196.45 | 196.50 | 184.75 | 186.85 | 186.85 | -4.03% | 10,876 |
| Oct 7, 2026 | 199.00 | 199.00 | 193.90 | 194.70 | 194.70 | -1.69% | 83,085 |
| Oct 6, 2026 | 194.90 | 201.00 | 193.70 | 198.05 | 198.05 | 2.27% | 14,848 |
| Oct 5, 2026 | 200.70 | 207.85 | 190.80 | 193.65 | 193.65 | -4.68% | 21,544 |
| Oct 1, 2026 | 210.30 | 212.25 | 200.05 | 203.15 | 203.15 | -3.42% | 9,696 |
| Sep 30, 2026 | 215.50 | 219.45 | 208.00 | 210.35 | 210.35 | 0.02% | 5,610 |
| Sep 29, 2026 | 213.00 | 214.05 | 207.00 | 210.30 | 210.30 | 0.36% | 6,341 |
| Sep 28, 2026 | 218.40 | 220.00 | 207.65 | 209.55 | 209.55 | -5.48% | 15,207 |
| Sep 25, 2026 | 215.15 | 222.35 | 210.40 | 221.70 | 221.70 | 2.43% | 3,030 |
| Sep 24, 2026 | 221.55 | 222.35 | 215.05 | 216.45 | 216.45 | -2.30% | 2,191 |
| Sep 23, 2026 | 227.50 | 230.15 | 219.85 | 221.55 | 221.55 | -2.06% | 8,966 |
| Sep 22, 2026 | 219.10 | 228.55 | 218.70 | 226.20 | 226.20 | 4.77% | 4,105 |
| Sep 21, 2026 | 226.20 | 227.40 | 214.60 | 215.90 | 215.90 | -5.22% | 7,922 |
| Sep 18, 2026 | 232.60 | 237.85 | 222.65 | 227.80 | 227.80 | -0.89% | 8,896 |
| Sep 17, 2026 | 207.50 | 239.10 | 205.00 | 229.85 | 229.85 | 11.50% | 23,432 |
| Sep 16, 2026 | 202.00 | 207.50 | 194.65 | 206.15 | 206.15 | 2.28% | 14,911 |
| Sep 15, 2026 | 211.40 | 215.55 | 200.90 | 201.55 | 201.55 | -5.38% | 31,200 |
| Sep 11, 2026 | 215.00 | 216.10 | 208.25 | 213.00 | 213.00 | -1.91% | 14,651 |
| Sep 10, 2026 | 222.00 | 229.90 | 215.00 | 217.15 | 217.15 | -2.54% | 23,008 |
| Sep 9, 2026 | 232.00 | 232.00 | 222.00 | 222.80 | 222.80 | -1.28% | 7,522 |
| Sep 8, 2026 | 232.00 | 239.00 | 224.00 | 225.70 | 225.70 | -3.44% | 30,884 |
| Sep 7, 2026 | 231.95 | 241.05 | 229.45 | 233.75 | 233.75 | -0.04% | 42,182 |
| Sep 4, 2026 | 226.05 | 235.70 | 224.25 | 233.85 | 233.85 | 3.59% | 13,021 |
| Sep 3, 2026 | 225.20 | 235.85 | 220.00 | 225.75 | 225.75 | 1.76% | 16,511 |
| Sep 2, 2026 | 232.05 | 233.30 | 221.00 | 221.85 | 221.85 | -4.31% | 10,196 |
| Sep 1, 2026 | 237.10 | 241.95 | 230.00 | 231.85 | 231.85 | -3.68% | 23,807 |
| Aug 31, 2026 | 249.80 | 249.80 | 239.75 | 240.70 | 240.70 | -2.41% | 10,535 |
| Aug 28, 2026 | 249.40 | 254.00 | 243.60 | 246.65 | 246.65 | -1.65% | 27,182 |
| Aug 27, 2026 | 256.80 | 257.30 | 249.90 | 250.80 | 250.80 | -1.86% | 4,118 |
| Aug 26, 2026 | 254.05 | 260.80 | 253.35 | 255.55 | 255.55 | 0.14% | 7,501 |
| Aug 25, 2026 | 250.65 | 255.60 | 248.95 | 255.20 | 255.20 | 1.49% | 2,335 |
| Aug 24, 2026 | 262.00 | 262.00 | 250.45 | 251.45 | 251.45 | -2.63% | 9,278 |
| Aug 21, 2026 | 254.10 | 260.80 | 251.95 | 258.25 | 258.25 | 3.03% | 3,165 |
| Aug 20, 2026 | 250.00 | 257.65 | 250.00 | 250.65 | 250.65 | -0.42% | 10,582 |
| Aug 19, 2026 | 253.85 | 264.30 | 250.00 | 251.70 | 251.70 | -0.96% | 11,620 |
| Aug 18, 2026 | 258.75 | 262.20 | 246.25 | 254.15 | 254.15 | -2.46% | 18,906 |
| Aug 17, 2026 | 270.00 | 271.25 | 257.65 | 260.55 | 260.55 | -2.32% | 13,198 |