RMC Switchgears Limited (NSE:RMC)
India · Delayed Price · Currency is INR 396.50
+3.90 (0.99%)
At close: May 22, 2026
NSE:RMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 459.00 | 465.60 | 427.00 | 463.25 | 463.25 | 3.81% | 32,051 |
| May 8, 2026 | 464.00 | 464.00 | 439.10 | 446.25 | 446.25 | -3.31% | 17,422 |
| May 7, 2026 | 469.35 | 469.35 | 450.50 | 461.55 | 461.55 | 0.32% | 15,706 |
| May 6, 2026 | 474.00 | 474.95 | 454.00 | 460.10 | 460.10 | -1.16% | 14,211 |
| May 5, 2026 | 469.00 | 478.00 | 450.00 | 465.50 | 465.50 | 0.98% | 9,655 |
| May 4, 2026 | 485.00 | 485.00 | 452.40 | 461.00 | 461.00 | -2.33% | 12,597 |
| Apr 30, 2026 | 490.00 | 490.00 | 465.00 | 472.00 | 472.00 | -2.71% | 5,665 |
| Apr 29, 2026 | 496.00 | 496.00 | 480.00 | 485.15 | 485.15 | -1.92% | 13,726 |
| Apr 28, 2026 | 499.90 | 515.00 | 476.35 | 494.65 | 494.65 | -0.44% | 7,040 |
| Apr 27, 2026 | 476.00 | 500.50 | 457.05 | 496.85 | 496.85 | 3.70% | 16,159 |
| Apr 24, 2026 | 504.30 | 504.30 | 479.10 | 479.10 | 479.10 | -5.00% | 11,292 |
| Apr 23, 2026 | 530.00 | 530.00 | 500.00 | 504.30 | 504.30 | -3.24% | 7,407 |
| Apr 22, 2026 | 521.00 | 522.20 | 500.10 | 521.20 | 521.20 | 4.74% | 17,365 |
| Apr 21, 2026 | 489.00 | 497.60 | 484.00 | 497.60 | 497.60 | 4.99% | 15,925 |
| Apr 20, 2026 | 466.00 | 473.95 | 460.00 | 473.95 | 473.95 | 5.00% | 14,344 |
| Apr 17, 2026 | 443.00 | 451.40 | 439.00 | 451.40 | 451.40 | 4.99% | 11,250 |
| Apr 16, 2026 | 434.00 | 439.45 | 420.00 | 429.95 | 429.95 | 2.72% | 12,261 |
| Apr 15, 2026 | 405.90 | 418.80 | 405.90 | 418.55 | 418.55 | 4.93% | 18,876 |
| Apr 13, 2026 | 409.70 | 412.00 | 392.00 | 398.90 | 398.90 | -3.23% | 13,340 |
| Apr 10, 2026 | 411.90 | 415.00 | 390.00 | 412.20 | 412.20 | 2.77% | 10,894 |
| Apr 9, 2026 | 407.00 | 407.00 | 392.20 | 401.10 | 401.10 | -1.53% | 12,075 |
| Apr 8, 2026 | 414.70 | 415.15 | 400.00 | 407.35 | 407.35 | 2.97% | 10,334 |
| Apr 7, 2026 | 403.45 | 409.00 | 380.00 | 395.60 | 395.60 | -0.96% | 8,626 |
| Apr 6, 2026 | 404.00 | 404.00 | 390.00 | 399.45 | 399.45 | 2.69% | 12,056 |
| Apr 2, 2026 | 389.40 | 389.40 | 371.00 | 389.00 | 389.00 | 4.88% | 15,118 |