RMC Switchgears Limited (BOM:540358)
India · Delayed Price · Currency is INR 291.00
-3.60 (-1.22%)
At close: Jul 14, 2026
RMC Switchgears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 401.00 | 404.00 | 383.00 | 388.05 | 388.05 | -2.52% | 20,553 |
| May 22, 2026 | 392.00 | 403.65 | 390.05 | 398.10 | 398.10 | 1.09% | 8,393 |
| May 21, 2026 | 410.00 | 413.00 | 390.00 | 393.80 | 393.80 | -1.55% | 4,470 |
| May 20, 2026 | 420.00 | 420.00 | 396.50 | 400.00 | 400.00 | -2.88% | 2,212 |
| May 19, 2026 | 415.30 | 421.00 | 410.05 | 411.85 | 411.85 | -0.83% | 2,525 |
| May 18, 2026 | 432.65 | 432.65 | 415.30 | 415.30 | 415.30 | -5.00% | 4,264 |
| May 15, 2026 | 455.00 | 455.00 | 433.10 | 437.15 | 437.15 | -3.72% | 5,051 |
| May 14, 2026 | 470.00 | 470.00 | 441.00 | 454.05 | 454.05 | -1.50% | 3,679 |
| May 13, 2026 | 455.00 | 469.65 | 450.10 | 460.95 | 460.95 | 1.04% | 3,199 |
| 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 |