RMC Switchgears Limited (NSE:RMC)
India · Delayed Price · Currency is INR 221.94
-3.26 (-1.45%)
Last updated: Sep 23, 2026, 3:29 PM IST
NSE:RMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 257.00 | 258.20 | 248.60 | 249.45 | 249.45 | -2.84% | 39,639 |
| Aug 26, 2026 | 252.30 | 262.25 | 252.30 | 256.75 | 256.75 | 1.28% | 24,139 |
| Aug 25, 2026 | 252.95 | 255.00 | 249.55 | 253.50 | 253.50 | 0.80% | 15,049 |
| Aug 24, 2026 | 259.95 | 259.95 | 250.30 | 251.50 | 251.50 | -2.52% | 24,728 |
| Aug 21, 2026 | 250.05 | 261.90 | 250.05 | 258.00 | 258.00 | 2.79% | 36,175 |
| Aug 20, 2026 | 252.45 | 256.85 | 250.05 | 251.00 | 251.00 | -0.14% | 41,336 |
| Aug 19, 2026 | 254.90 | 264.45 | 249.00 | 251.35 | 251.35 | -0.98% | 55,746 |
| Aug 18, 2026 | 260.05 | 265.85 | 246.90 | 253.85 | 253.85 | -2.25% | 89,354 |
| Aug 17, 2026 | 273.90 | 273.90 | 256.00 | 259.70 | 259.70 | -2.73% | 67,704 |
| Aug 14, 2026 | 268.10 | 274.95 | 265.00 | 267.00 | 267.00 | -0.15% | 55,955 |
| Aug 13, 2026 | 272.00 | 284.10 | 252.60 | 267.40 | 267.40 | -11.52% | 279,928 |
| Aug 12, 2026 | 287.90 | 319.00 | 285.05 | 302.20 | 302.20 | 6.71% | 232,604 |
| Aug 11, 2026 | 330.00 | 337.90 | 275.00 | 283.20 | 283.20 | -15.20% | 160,310 |
| Aug 10, 2026 | 336.50 | 345.40 | 324.55 | 333.95 | 333.95 | -0.46% | 21,553 |
| Aug 7, 2026 | 357.95 | 363.00 | 331.10 | 335.50 | 335.50 | -5.55% | 65,526 |
| Aug 6, 2026 | 350.00 | 360.00 | 347.00 | 355.20 | 355.20 | 5.28% | 259,732 |
| Aug 5, 2026 | 334.80 | 348.00 | 325.20 | 337.40 | 337.40 | 1.92% | 190,985 |
| Aug 4, 2026 | 304.00 | 337.00 | 286.05 | 331.05 | 331.05 | 13.32% | 768,833 |
| Aug 3, 2026 | 254.85 | 299.80 | 245.40 | 292.15 | 292.15 | 16.35% | 272,852 |
| Jul 31, 2026 | 260.50 | 264.00 | 250.00 | 251.10 | 251.10 | -3.39% | 36,895 |
| Jul 30, 2026 | 258.60 | 276.65 | 258.20 | 259.90 | 259.90 | 0.48% | 29,210 |
| Jul 29, 2026 | 265.85 | 265.85 | 256.20 | 258.65 | 258.65 | 0.29% | 31,538 |
| Jul 28, 2026 | 264.95 | 264.95 | 256.00 | 257.90 | 257.90 | -2.92% | 31,252 |
| Jul 27, 2026 | 272.10 | 279.40 | 262.30 | 265.65 | 265.65 | -0.90% | 33,262 |
| Jul 24, 2026 | 267.90 | 270.90 | 262.90 | 268.05 | 268.05 | 0.02% | 18,124 |
| Jul 23, 2026 | 262.40 | 271.00 | 262.40 | 268.00 | 268.00 | 2.17% | 25,757 |
| 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 |