Skip to main content
logo
RSWM Limited (NSE:RSWM)
India flag India · Delayed Price · Currency is INR
130.00
+1.00 (0.78%)
Apr 6, 2026, 3:29 PM IST

NSE:RSWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 2026129.48131.31128.24129.92129.920.71%15,247
Apr 2, 2026131.95131.95123.90129.00129.000.63%44,883
Apr 1, 2026124.95128.60124.95128.19128.196.18%20,803
Mar 30, 2026122.00124.20120.00120.73120.73-1.33%63,803
Mar 27, 2026130.10130.10121.99122.36122.36-4.53%129,850
Mar 25, 2026129.80133.39127.51128.16128.16-0.41%43,341
Mar 24, 2026130.00131.00127.33128.69128.691.07%49,401
Mar 23, 2026131.70131.70120.69127.33127.33-3.80%101,293
Mar 20, 2026136.59137.60131.40132.36132.36-1.63%42,901
Mar 19, 2026135.00138.70134.01134.56134.56-1.91%19,715
Mar 18, 2026134.20140.00134.20137.18137.182.45%32,789
Mar 17, 2026133.67135.28133.15133.90133.900.17%17,267
Mar 16, 2026138.26139.20132.21133.67133.67-2.61%21,897
Mar 13, 2026144.00144.58136.50137.25137.25-4.32%34,604
Mar 12, 2026146.40146.40142.28143.44143.44-1.31%27,052
Mar 11, 2026143.90147.98143.30145.34145.34-0.26%25,394
Mar 10, 2026142.71146.00141.00145.72145.723.11%21,904
Mar 9, 2026143.00144.26140.20141.32141.32-3.22%37,965
Mar 6, 2026147.10148.02145.00146.02146.020.38%27,497
Mar 5, 2026145.86147.60145.25145.46145.46-0.27%17,747
Mar 4, 2026146.25147.01145.25145.86145.86-1.60%29,268
Mar 2, 2026144.00149.78144.00148.23148.23-1.34%46,689
Feb 27, 2026149.09152.50149.09150.24150.240.50%32,312
Feb 26, 2026150.64151.20149.01149.49149.490.07%17,840
Feb 25, 2026150.46150.50148.35149.38149.38-0.02%31,311
Feb 24, 2026151.00152.48148.81149.41149.41-1.67%32,922
Feb 23, 2026155.00157.00151.10151.94151.94-1.14%17,072
Feb 20, 2026152.55158.00152.55153.69153.69-0.01%30,811
Feb 19, 2026158.10158.10153.10153.70153.70-2.68%17,520
Feb 18, 2026159.90160.97156.61157.94157.94-0.80%14,940
Feb 17, 2026160.60163.59158.35159.21159.21-2.32%21,946
Feb 16, 2026162.32165.80160.30162.99162.99-0.09%43,005
Feb 13, 2026153.75164.48151.50163.14163.146.69%166,568
Feb 12, 2026154.90155.00151.01152.91152.91-3.06%77,201
Feb 11, 2026160.00160.00155.51157.73157.73-1.39%27,267
Feb 10, 2026163.60166.01158.50159.95159.95-2.23%56,466
Feb 9, 2026162.60165.05162.00163.59163.591.68%66,217
Feb 6, 2026163.63163.63157.61160.89160.890.29%69,767
Feb 5, 2026155.00161.97153.34160.43160.434.16%147,914
Feb 4, 2026153.95157.34152.01154.03154.031.71%51,472
Feb 3, 2026156.00156.00143.71151.44151.4411.18%172,426
Feb 2, 2026140.81142.00133.17136.21136.21-3.18%42,995
Feb 1, 2026139.44146.99137.68140.68140.680.89%39,471
Jan 30, 2026134.51140.89134.18139.44139.442.93%41,288
Jan 29, 2026137.00138.50134.95135.47135.470.05%26,295
Jan 28, 2026131.86136.00131.86135.40135.403.82%23,877
Jan 27, 2026131.60136.03128.17130.42130.420.25%36,532
Jan 23, 2026134.54134.54128.61130.10130.10-3.23%22,681
Jan 22, 2026132.50136.00131.76134.44134.441.65%34,476
Jan 21, 2026127.99133.00127.99132.26132.262.86%39,854