RMC Switchgears Limited (NSE:RMC)
India · Delayed Price · Currency is INR 262.30
-7.85 (-2.91%)
At close: Jul 22, 2026
NSE:RMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 270.00 | 276.30 | 260.00 | 262.30 | 262.30 | -2.91% | 32,881 |
| Jul 21, 2026 | 278.90 | 284.80 | 267.05 | 270.15 | 270.15 | -3.29% | 39,060 |
| Jul 20, 2026 | 295.55 | 295.55 | 276.20 | 279.35 | 279.35 | -4.22% | 32,551 |
| Jul 17, 2026 | 291.00 | 296.55 | 290.00 | 291.65 | 291.65 | -0.22% | 8,991 |
| Jul 16, 2026 | 297.20 | 302.80 | 284.10 | 292.30 | 292.30 | -1.63% | 43,561 |
| Jul 15, 2026 | 291.95 | 307.85 | 290.00 | 297.15 | 297.15 | 1.97% | 48,958 |
| Jul 14, 2026 | 294.55 | 297.10 | 288.70 | 291.40 | 291.40 | -1.05% | 21,270 |
| Jul 13, 2026 | 301.95 | 301.95 | 293.15 | 294.50 | 294.50 | -2.32% | 36,536 |
| Jul 10, 2026 | 306.40 | 310.90 | 296.60 | 301.50 | 301.50 | -1.39% | 16,949 |
| Jul 9, 2026 | 296.10 | 324.00 | 296.10 | 305.75 | 305.75 | 4.00% | 67,559 |
| Jul 8, 2026 | 297.60 | 307.45 | 289.00 | 294.00 | 294.00 | -1.21% | 40,862 |
| Jul 7, 2026 | 301.05 | 305.00 | 293.40 | 297.60 | 297.60 | -1.51% | 23,649 |
| Jul 6, 2026 | 305.00 | 309.45 | 298.10 | 302.15 | 302.15 | -0.92% | 17,672 |
| Jul 3, 2026 | 310.00 | 313.45 | 303.10 | 304.95 | 304.95 | -0.44% | 13,739 |
| Jul 2, 2026 | 304.60 | 311.45 | 302.00 | 306.30 | 306.30 | 0.25% | 22,044 |
| Jul 1, 2026 | 319.90 | 322.00 | 303.20 | 305.55 | 305.55 | -1.55% | 24,844 |
| Jun 30, 2026 | 314.25 | 329.70 | 308.00 | 310.35 | 310.35 | -0.54% | 40,504 |
| Jun 29, 2026 | 328.05 | 328.05 | 309.45 | 312.05 | 312.05 | -4.57% | 25,982 |
| Jun 25, 2026 | 345.00 | 346.10 | 323.60 | 327.00 | 327.00 | -4.62% | 19,731 |
| Jun 24, 2026 | 349.10 | 355.00 | 338.15 | 342.85 | 342.85 | -1.22% | 24,968 |
| Jun 23, 2026 | 359.65 | 366.80 | 336.85 | 347.10 | 347.10 | -3.40% | 67,704 |
| Jun 22, 2026 | 317.80 | 372.00 | 316.00 | 359.30 | 359.30 | 15.12% | 416,924 |
| Jun 19, 2026 | 300.00 | 314.00 | 300.00 | 312.10 | 312.10 | 4.19% | 10,933 |
| Jun 18, 2026 | 304.80 | 304.80 | 296.05 | 299.55 | 299.55 | -0.86% | 12,690 |
| Jun 17, 2026 | 310.00 | 314.00 | 300.15 | 302.15 | 302.15 | -2.72% | 13,577 |
| Jun 16, 2026 | 313.00 | 319.55 | 306.40 | 310.60 | 310.60 | -0.34% | 11,053 |
| Jun 15, 2026 | 308.00 | 313.20 | 305.20 | 311.65 | 311.65 | 3.83% | 16,887 |
| Jun 12, 2026 | 287.85 | 303.10 | 287.85 | 300.15 | 300.15 | 3.97% | 53,217 |
| Jun 11, 2026 | 296.55 | 301.00 | 285.00 | 288.70 | 288.70 | -3.77% | 52,422 |
| Jun 10, 2026 | 319.00 | 319.00 | 300.00 | 300.00 | 300.00 | -4.99% | 19,768 |
| Jun 9, 2026 | 309.30 | 325.00 | 303.00 | 315.75 | 315.75 | 1.15% | 36,720 |
| Jun 8, 2026 | 289.00 | 315.50 | 285.95 | 312.15 | 312.15 | 3.72% | 52,037 |
| Jun 5, 2026 | 312.00 | 316.50 | 300.85 | 300.95 | 300.95 | -4.96% | 50,959 |
| Jun 4, 2026 | 320.15 | 332.45 | 316.65 | 316.65 | 316.65 | -5.00% | 38,914 |
| Jun 3, 2026 | 333.30 | 333.30 | 333.30 | 333.30 | 333.30 | -4.99% | 40,062 |
| Jun 2, 2026 | 350.80 | 365.00 | 350.80 | 350.80 | 350.80 | -5.00% | 72,687 |
| Jun 1, 2026 | 369.25 | 369.25 | 369.25 | 369.25 | 369.25 | -4.99% | 9,632 |
| May 29, 2026 | 400.90 | 415.60 | 384.00 | 388.65 | 388.65 | -3.00% | 26,618 |
| May 27, 2026 | 385.95 | 400.65 | 382.50 | 400.65 | 400.65 | 4.99% | 26,322 |
| May 26, 2026 | 392.00 | 392.50 | 378.00 | 381.60 | 381.60 | -2.62% | 31,454 |
| May 25, 2026 | 400.00 | 400.00 | 385.00 | 391.85 | 391.85 | -1.17% | 40,725 |
| May 22, 2026 | 395.00 | 403.10 | 388.00 | 396.50 | 396.50 | 0.99% | 35,540 |
| May 21, 2026 | 406.20 | 408.95 | 385.30 | 392.60 | 392.60 | -1.79% | 14,868 |
| May 20, 2026 | 412.25 | 412.25 | 395.25 | 399.75 | 399.75 | -3.03% | 12,130 |
| May 19, 2026 | 418.60 | 429.25 | 406.50 | 412.25 | 412.25 | -1.04% | 7,008 |
| May 18, 2026 | 436.00 | 449.95 | 416.55 | 416.60 | 416.60 | -4.98% | 13,452 |
| May 15, 2026 | 463.00 | 463.00 | 435.30 | 438.45 | 438.45 | -2.55% | 7,514 |
| May 14, 2026 | 461.05 | 470.00 | 442.85 | 449.90 | 449.90 | -2.42% | 7,700 |
| May 13, 2026 | 460.30 | 470.00 | 445.00 | 461.05 | 461.05 | 0.16% | 10,814 |
| May 12, 2026 | 463.30 | 483.85 | 450.00 | 460.30 | 460.30 | -0.64% | 22,782 |