RMC Switchgears Limited (NSE:RMC)
India · Delayed Price · Currency is INR 173.29
-3.54 (-2.00%)
At close: Nov 9, 2026
NSE:RMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 175.00 | 179.55 | 172.00 | 173.29 | 173.29 | -2.00% | 20,507 |
| Nov 8, 2026 | 178.55 | 179.50 | 174.50 | 176.83 | 176.83 | 1.36% | 13,269 |
| Nov 6, 2026 | 181.00 | 181.47 | 170.00 | 174.45 | 174.45 | -4.08% | 72,802 |
| Nov 5, 2026 | 183.50 | 185.85 | 180.10 | 181.87 | 181.87 | 1.04% | 13,346 |
| Nov 4, 2026 | 177.60 | 183.18 | 177.24 | 180.00 | 180.00 | 1.33% | 14,056 |
| Nov 3, 2026 | 183.26 | 188.55 | 175.00 | 177.64 | 177.64 | -3.68% | 24,495 |
| Nov 2, 2026 | 187.40 | 187.40 | 182.82 | 184.43 | 184.43 | 1.57% | 5,557 |
| Oct 30, 2026 | 189.89 | 189.89 | 180.00 | 181.58 | 181.58 | -2.61% | 11,296 |
| Oct 29, 2026 | 190.00 | 190.00 | 184.40 | 186.44 | 186.44 | -0.99% | 11,815 |
| Oct 28, 2026 | 190.35 | 195.80 | 186.60 | 188.31 | 188.31 | -1.68% | 15,466 |
| Oct 27, 2026 | 192.42 | 196.55 | 190.35 | 191.52 | 191.52 | -0.47% | 11,118 |
| Oct 26, 2026 | 205.00 | 205.00 | 185.82 | 192.42 | 192.42 | -3.88% | 55,360 |
| Oct 23, 2026 | 199.70 | 201.20 | 183.21 | 200.18 | 200.18 | -0.05% | 33,383 |
| Oct 22, 2026 | 192.30 | 204.00 | 192.30 | 200.28 | 200.28 | 0.44% | 45,889 |
| Oct 21, 2026 | 199.33 | 203.55 | 197.22 | 199.40 | 199.40 | 1.04% | 28,791 |
| Oct 19, 2026 | 204.00 | 205.57 | 195.00 | 197.34 | 197.34 | -2.28% | 7,159 |
| Oct 16, 2026 | 204.02 | 206.55 | 201.00 | 201.94 | 201.94 | -0.99% | 9,978 |
| Oct 15, 2026 | 209.85 | 215.59 | 198.40 | 203.95 | 203.95 | -2.63% | 32,517 |
| Oct 14, 2026 | 195.00 | 217.50 | 192.69 | 209.46 | 209.46 | 8.18% | 84,068 |
| Oct 13, 2026 | 190.07 | 196.55 | 186.01 | 193.62 | 193.62 | 2.89% | 21,490 |
| Oct 12, 2026 | 189.80 | 193.16 | 185.50 | 188.19 | 188.19 | 2.09% | 22,672 |
| Oct 9, 2026 | 189.99 | 192.34 | 182.56 | 184.33 | 184.33 | -1.14% | 32,159 |
| Oct 8, 2026 | 199.80 | 199.80 | 185.10 | 186.46 | 186.46 | -5.07% | 49,421 |
| Oct 7, 2026 | 198.00 | 202.00 | 195.00 | 196.41 | 196.41 | 0.18% | 76,677 |
| Oct 6, 2026 | 194.91 | 202.85 | 193.00 | 196.05 | 196.05 | 0.98% | 146,046 |
| Oct 5, 2026 | 203.90 | 209.98 | 190.00 | 194.15 | 194.15 | -4.16% | 83,250 |
| Oct 1, 2026 | 212.80 | 212.80 | 198.00 | 202.57 | 202.57 | -3.34% | 50,103 |
| Sep 30, 2026 | 213.77 | 223.19 | 207.96 | 209.58 | 209.58 | -0.38% | 40,748 |
| Sep 29, 2026 | 209.59 | 214.15 | 206.02 | 210.37 | 210.37 | 0.67% | 16,004 |
| Sep 28, 2026 | 219.79 | 219.79 | 208.00 | 208.96 | 208.96 | -4.97% | 25,844 |
| Sep 25, 2026 | 216.70 | 224.17 | 209.62 | 219.89 | 219.89 | 1.45% | 22,974 |
| Sep 24, 2026 | 221.93 | 223.15 | 215.00 | 216.75 | 216.75 | -2.34% | 13,798 |
| Sep 23, 2026 | 226.00 | 229.85 | 219.24 | 221.94 | 221.94 | -1.45% | 25,030 |
| Sep 22, 2026 | 217.51 | 228.16 | 217.51 | 225.20 | 225.20 | 3.95% | 28,244 |
| Sep 21, 2026 | 231.45 | 231.45 | 215.00 | 216.64 | 216.64 | -5.06% | 31,414 |
| Sep 18, 2026 | 232.29 | 234.21 | 223.21 | 228.18 | 228.18 | -0.43% | 36,568 |
| Sep 17, 2026 | 207.35 | 239.90 | 206.41 | 229.16 | 229.16 | 11.02% | 171,578 |
| Sep 16, 2026 | 202.00 | 208.32 | 194.10 | 206.41 | 206.41 | 2.65% | 40,032 |
| Sep 15, 2026 | 211.68 | 215.00 | 199.00 | 201.09 | 201.09 | -5.00% | 55,581 |
| Sep 11, 2026 | 215.77 | 215.77 | 210.31 | 211.68 | 211.68 | -1.98% | 29,563 |
| Sep 10, 2026 | 222.51 | 230.80 | 211.35 | 215.96 | 215.96 | -2.94% | 104,694 |
| Sep 9, 2026 | 226.19 | 229.66 | 220.20 | 222.51 | 222.51 | -1.63% | 49,359 |
| Sep 8, 2026 | 233.55 | 239.70 | 224.10 | 226.19 | 226.19 | -3.05% | 94,977 |
| Sep 7, 2026 | 233.54 | 241.02 | 230.00 | 233.31 | 233.31 | -0.10% | 68,499 |
| Sep 4, 2026 | 225.30 | 236.00 | 224.41 | 233.54 | 233.54 | 3.35% | 40,561 |
| Sep 3, 2026 | 225.00 | 237.33 | 220.11 | 225.97 | 225.97 | 2.05% | 85,081 |
| Sep 2, 2026 | 232.41 | 232.82 | 220.05 | 221.42 | 221.42 | -4.75% | 83,910 |
| Sep 1, 2026 | 240.00 | 240.35 | 230.00 | 232.45 | 232.45 | -3.29% | 58,149 |
| Aug 31, 2026 | 246.45 | 247.05 | 239.05 | 240.35 | 240.35 | -2.48% | 32,943 |
| Aug 28, 2026 | 250.40 | 256.95 | 243.65 | 246.45 | 246.45 | -1.20% | 50,140 |