RMC Switchgears Limited (BOM:540358)
India · Delayed Price · Currency is INR 456.20
-7.75 (-1.67%)
At close: May 12, 2026
RMC Switchgears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 463.95 | 480.00 | 450.00 | 456.20 | 456.20 | -1.67% | 12,447 |
| May 11, 2026 | 441.00 | 464.05 | 426.60 | 463.95 | 463.95 | 3.32% | 12,856 |
| May 8, 2026 | 460.00 | 461.15 | 445.00 | 449.05 | 449.05 | -1.23% | 1,502 |
| May 7, 2026 | 469.00 | 469.00 | 449.30 | 454.65 | 454.65 | -3.06% | 8,200 |
| May 6, 2026 | 455.50 | 475.00 | 455.50 | 469.00 | 469.00 | 1.28% | 2,337 |
| May 5, 2026 | 468.50 | 479.00 | 452.10 | 463.05 | 463.05 | -1.16% | 5,858 |
| May 4, 2026 | 460.20 | 484.95 | 455.10 | 468.50 | 468.50 | -1.90% | 5,087 |
| Apr 30, 2026 | 492.45 | 492.45 | 469.20 | 477.55 | 477.55 | -3.06% | 2,693 |
| Apr 29, 2026 | 485.30 | 496.60 | 482.05 | 492.60 | 492.60 | 1.50% | 3,648 |
| Apr 28, 2026 | 504.00 | 517.60 | 480.00 | 485.30 | 485.30 | -2.92% | 7,797 |
| Apr 27, 2026 | 458.40 | 501.80 | 458.40 | 499.90 | 499.90 | 4.56% | 6,562 |
| Apr 24, 2026 | 510.00 | 510.00 | 478.10 | 478.10 | 478.10 | -5.00% | 3,301 |
| Apr 23, 2026 | 537.00 | 537.00 | 500.00 | 503.25 | 503.25 | -2.88% | 6,719 |
| Apr 22, 2026 | 522.00 | 523.00 | 477.50 | 518.20 | 518.20 | 3.54% | 12,418 |
| Apr 21, 2026 | 497.00 | 500.50 | 480.10 | 500.50 | 500.50 | 4.99% | 12,812 |
| Apr 20, 2026 | 460.00 | 476.70 | 456.10 | 476.70 | 476.70 | 5.00% | 19,989 |
| Apr 17, 2026 | 440.90 | 454.00 | 435.00 | 454.00 | 454.00 | 5.00% | 10,838 |
| Apr 16, 2026 | 427.00 | 434.50 | 424.00 | 432.40 | 432.40 | 2.77% | 10,359 |
| Apr 15, 2026 | 411.80 | 420.75 | 411.75 | 420.75 | 420.75 | 4.99% | 9,729 |
| Apr 13, 2026 | 409.95 | 409.95 | 395.00 | 400.75 | 400.75 | -2.71% | 5,153 |
| Apr 10, 2026 | 405.95 | 417.00 | 400.00 | 411.90 | 411.90 | 2.22% | 3,351 |
| Apr 9, 2026 | 405.80 | 414.45 | 396.00 | 402.95 | 402.95 | -0.68% | 1,736 |
| Apr 8, 2026 | 418.80 | 418.80 | 405.00 | 405.70 | 405.70 | 1.31% | 5,883 |
| Apr 7, 2026 | 400.80 | 416.70 | 386.00 | 400.45 | 400.45 | -0.09% | 4,514 |
| Apr 6, 2026 | 407.00 | 407.00 | 392.00 | 400.80 | 400.80 | 3.31% | 1,833 |
| Apr 2, 2026 | 370.90 | 389.40 | 370.00 | 387.95 | 387.95 | 4.60% | 15,784 |
| Apr 1, 2026 | 370.50 | 370.90 | 370.00 | 370.90 | 370.90 | 5.00% | 3,635 |
| Mar 30, 2026 | 353.75 | 370.00 | 353.20 | 353.25 | 353.25 | -4.98% | 40,625 |
| Mar 27, 2026 | 385.20 | 390.00 | 371.75 | 371.75 | 371.75 | -5.00% | 25,250 |
| Mar 25, 2026 | 395.80 | 412.60 | 390.70 | 391.30 | 391.30 | -0.63% | 21,625 |
| Mar 24, 2026 | 410.00 | 419.00 | 390.00 | 393.80 | 393.80 | -3.22% | 11,500 |
| Mar 23, 2026 | 423.95 | 423.95 | 406.90 | 406.90 | 406.90 | -5.00% | 17,000 |
| Mar 20, 2026 | 429.20 | 438.00 | 421.00 | 428.30 | 428.30 | -0.05% | 19,750 |
| Mar 19, 2026 | 402.00 | 454.50 | 402.00 | 428.50 | 428.50 | 0.05% | 39,625 |
| Mar 18, 2026 | 395.00 | 430.00 | 395.00 | 428.30 | 428.30 | 9.83% | 35,250 |
| Mar 17, 2026 | 368.60 | 395.50 | 368.00 | 389.95 | 389.95 | 5.79% | 10,375 |
| Mar 16, 2026 | 392.00 | 392.00 | 352.60 | 368.60 | 368.60 | -4.37% | 24,875 |
| Mar 13, 2026 | 400.00 | 400.00 | 380.00 | 385.45 | 385.45 | -2.53% | 19,375 |
| Mar 12, 2026 | 390.00 | 412.00 | 380.00 | 395.45 | 395.45 | -0.32% | 21,125 |
| Mar 11, 2026 | 401.00 | 412.00 | 391.25 | 396.70 | 396.70 | -1.89% | 22,000 |
| Mar 10, 2026 | 377.05 | 410.00 | 377.05 | 404.35 | 404.35 | 10.15% | 18,750 |
| Mar 9, 2026 | 380.95 | 380.95 | 355.00 | 367.10 | 367.10 | -5.48% | 26,625 |
| Mar 6, 2026 | 398.00 | 403.00 | 385.00 | 388.40 | 388.40 | -2.47% | 11,500 |
| Mar 5, 2026 | 409.00 | 414.75 | 395.00 | 398.25 | 398.25 | -0.77% | 11,125 |
| Mar 4, 2026 | 386.00 | 409.00 | 383.60 | 401.35 | 401.35 | -1.02% | 15,375 |
| Mar 2, 2026 | 370.70 | 414.45 | 370.70 | 405.50 | 405.50 | -1.30% | 31,500 |
| Feb 27, 2026 | 425.75 | 425.75 | 407.40 | 410.85 | 410.85 | -3.24% | 10,500 |
| Feb 26, 2026 | 434.65 | 434.95 | 423.35 | 424.60 | 424.60 | -2.31% | 9,125 |
| Feb 25, 2026 | 436.50 | 443.50 | 431.55 | 434.65 | 434.65 | 0.51% | 7,625 |
| Feb 24, 2026 | 437.50 | 438.95 | 420.00 | 432.45 | 432.45 | -1.22% | 15,125 |