RSWM Limited (NSE:RSWM)
India · Delayed Price · Currency is INR 154.88
-5.98 (-3.72%)
Nov 24, 2025, 3:29 PM IST
RSWM Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 159.25 | 161.58 | 153.09 | 154.88 | 154.88 | -3.72% | 48,417 |
| Nov 21, 2025 | 165.00 | 165.00 | 159.30 | 160.86 | 160.86 | -2.62% | 61,370 |
| Nov 20, 2025 | 162.00 | 166.11 | 161.55 | 165.19 | 165.19 | 1.82% | 49,973 |
| Nov 19, 2025 | 158.51 | 165.77 | 158.51 | 162.24 | 162.24 | 1.46% | 49,381 |
| Nov 18, 2025 | 160.00 | 162.00 | 156.31 | 159.91 | 159.91 | -0.72% | 46,328 |
| Nov 17, 2025 | 161.74 | 164.98 | 160.25 | 161.07 | 161.07 | -0.41% | 20,869 |
| Nov 14, 2025 | 165.37 | 166.18 | 161.00 | 161.74 | 161.74 | -2.20% | 23,114 |
| Nov 13, 2025 | 164.80 | 169.00 | 163.00 | 165.37 | 165.37 | 0.65% | 94,217 |
| Nov 12, 2025 | 155.00 | 168.99 | 153.48 | 164.31 | 164.31 | 7.28% | 176,501 |
| Nov 11, 2025 | 151.71 | 154.69 | 150.00 | 153.16 | 153.16 | 1.65% | 30,784 |
| Nov 10, 2025 | 154.30 | 154.30 | 150.00 | 150.68 | 150.68 | -1.09% | 27,273 |
| Nov 7, 2025 | 148.50 | 152.80 | 147.79 | 152.34 | 152.34 | 0.23% | 32,348 |
| Nov 6, 2025 | 156.50 | 156.50 | 151.20 | 151.99 | 151.99 | -1.57% | 37,045 |
| Nov 4, 2025 | 152.54 | 158.23 | 151.52 | 154.41 | 154.41 | 1.61% | 57,853 |
| Nov 3, 2025 | 152.51 | 154.49 | 151.25 | 151.96 | 151.96 | -1.02% | 35,994 |
| Oct 31, 2025 | 157.90 | 157.90 | 152.35 | 153.52 | 153.52 | -1.60% | 17,959 |
| Oct 30, 2025 | 153.43 | 156.70 | 152.31 | 156.02 | 156.02 | 1.69% | 46,052 |
| Oct 29, 2025 | 147.65 | 156.19 | 147.01 | 153.43 | 153.43 | 3.54% | 65,975 |
| Oct 28, 2025 | 148.49 | 148.49 | 147.50 | 148.19 | 148.19 | 0.30% | 13,827 |
| Oct 27, 2025 | 146.99 | 148.80 | 145.58 | 147.75 | 147.75 | 0.52% | 24,384 |
| Oct 24, 2025 | 145.00 | 147.92 | 145.00 | 146.99 | 146.99 | 0.01% | 30,015 |
| Oct 23, 2025 | 144.30 | 148.79 | 144.30 | 146.98 | 146.98 | 1.93% | 74,839 |
| Oct 21, 2025 | 143.79 | 144.90 | 141.62 | 144.19 | 144.19 | 0.78% | 6,695 |
| Oct 20, 2025 | 142.40 | 144.00 | 140.30 | 143.08 | 143.08 | 2.85% | 10,958 |
| Oct 17, 2025 | 147.87 | 147.99 | 137.10 | 139.12 | 139.12 | -4.95% | 64,235 |
| Oct 16, 2025 | 142.05 | 148.00 | 142.05 | 146.37 | 146.37 | 3.19% | 25,879 |
| Oct 15, 2025 | 144.00 | 144.10 | 140.50 | 141.85 | 141.85 | -0.23% | 13,821 |
| Oct 14, 2025 | 142.71 | 143.45 | 140.51 | 142.18 | 142.18 | -0.28% | 24,363 |
| Oct 13, 2025 | 145.30 | 145.30 | 142.00 | 142.58 | 142.58 | -0.68% | 10,009 |
| Oct 10, 2025 | 143.14 | 144.94 | 142.49 | 143.56 | 143.56 | 0.29% | 14,076 |
| Oct 9, 2025 | 144.85 | 144.85 | 142.50 | 143.14 | 143.14 | -0.15% | 16,755 |
| Oct 8, 2025 | 146.29 | 146.70 | 142.80 | 143.35 | 143.35 | -0.93% | 22,513 |
| Oct 7, 2025 | 148.10 | 148.21 | 144.00 | 144.69 | 144.69 | -1.06% | 22,332 |
| Oct 6, 2025 | 147.70 | 149.54 | 145.35 | 146.24 | 146.24 | -1.05% | 26,545 |
| Oct 3, 2025 | 147.01 | 150.78 | 147.00 | 147.79 | 147.79 | -0.22% | 20,841 |
| Oct 1, 2025 | 147.00 | 149.20 | 145.90 | 148.11 | 148.11 | 0.77% | 30,373 |
| Sep 30, 2025 | 149.26 | 149.26 | 146.70 | 146.98 | 146.98 | -0.57% | 17,398 |
| Sep 29, 2025 | 150.90 | 152.94 | 146.31 | 147.82 | 147.82 | -0.02% | 37,955 |
| Sep 26, 2025 | 154.43 | 155.40 | 145.00 | 147.85 | 147.85 | -4.26% | 62,719 |
| Sep 25, 2025 | 156.30 | 158.38 | 152.75 | 154.43 | 154.43 | -0.66% | 18,768 |
| Sep 24, 2025 | 159.20 | 160.20 | 155.00 | 155.46 | 155.46 | -1.74% | 28,111 |
| Sep 23, 2025 | 156.70 | 159.20 | 156.57 | 158.22 | 158.22 | -0.50% | 21,877 |
| Sep 22, 2025 | 160.20 | 161.48 | 158.58 | 159.02 | 159.02 | -0.28% | 17,190 |
| Sep 19, 2025 | 162.95 | 162.95 | 158.00 | 159.46 | 159.46 | -1.49% | 22,258 |
| Sep 18, 2025 | 163.99 | 165.49 | 160.60 | 161.88 | 161.88 | -1.25% | 51,288 |
| Sep 17, 2025 | 158.13 | 164.70 | 158.00 | 163.93 | 163.93 | 3.57% | 92,382 |
| Sep 16, 2025 | 158.36 | 161.30 | 156.01 | 158.28 | 158.28 | 0.35% | 30,924 |
| Sep 15, 2025 | 160.00 | 160.62 | 156.52 | 157.73 | 157.73 | -1.42% | 18,066 |
| Sep 12, 2025 | 160.24 | 161.59 | 158.50 | 160.00 | 160.00 | 0.19% | 13,659 |
| Sep 11, 2025 | 161.00 | 163.01 | 159.02 | 159.69 | 159.69 | -0.78% | 26,687 |