RSWM Limited (NSE:RSWM)
India · Delayed Price · Currency is INR 214.75
+2.40 (1.13%)
Jul 21, 2026, 3:28 PM IST
NSE:RSWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 210.60 | 216.00 | 202.20 | 214.50 | - | 1.01% | 46,614 |
| Jul 20, 2026 | 212.10 | 216.00 | 209.00 | 212.35 | 212.35 | -0.16% | 40,841 |
| Jul 17, 2026 | 214.66 | 220.00 | 210.15 | 212.68 | 212.68 | -0.92% | 47,138 |
| Jul 16, 2026 | 214.00 | 220.00 | 212.00 | 214.66 | 214.66 | 1.86% | 111,694 |
| Jul 15, 2026 | 207.00 | 216.00 | 207.00 | 210.73 | 210.73 | 1.96% | 73,262 |
| Jul 14, 2026 | 200.05 | 211.78 | 200.05 | 206.68 | 206.68 | 2.47% | 149,743 |
| Jul 13, 2026 | 193.00 | 203.90 | 193.00 | 201.70 | 201.70 | 1.21% | 58,299 |
| Jul 10, 2026 | 194.31 | 200.00 | 193.53 | 199.29 | 199.29 | 2.56% | 29,422 |
| Jul 9, 2026 | 189.59 | 196.55 | 185.00 | 194.31 | 194.31 | 2.49% | 28,579 |
| Jul 8, 2026 | 195.00 | 197.00 | 186.19 | 189.59 | 189.59 | -3.26% | 41,559 |
| Jul 7, 2026 | 199.99 | 202.90 | 194.00 | 195.98 | 195.98 | -0.49% | 28,413 |
| Jul 6, 2026 | 193.50 | 199.48 | 193.50 | 196.95 | 196.95 | 1.12% | 20,661 |
| Jul 3, 2026 | 196.00 | 198.90 | 191.52 | 194.76 | 194.76 | 0.67% | 8,470 |
| Jul 2, 2026 | 191.05 | 195.00 | 191.00 | 193.47 | 193.47 | -0.41% | 25,037 |
| Jul 1, 2026 | 191.00 | 198.20 | 190.70 | 194.27 | 194.27 | 0.86% | 12,605 |
| Jun 30, 2026 | 190.50 | 194.70 | 188.00 | 192.61 | 192.61 | 0.37% | 9,747 |
| Jun 29, 2026 | 195.00 | 195.02 | 187.50 | 191.90 | 191.90 | -0.76% | 32,565 |
| Jun 25, 2026 | 204.99 | 204.99 | 191.27 | 193.36 | 193.36 | -3.96% | 45,152 |
| Jun 24, 2026 | 195.00 | 203.85 | 192.00 | 201.33 | 201.33 | 3.36% | 73,104 |
| Jun 23, 2026 | 196.30 | 199.00 | 190.15 | 194.79 | 194.79 | 1.23% | 38,442 |
| Jun 22, 2026 | 190.10 | 195.00 | 188.10 | 192.42 | 192.42 | 0.41% | 68,061 |
| Jun 19, 2026 | 193.37 | 197.50 | 190.25 | 191.63 | 191.63 | -1.89% | 61,088 |
| Jun 18, 2026 | 193.00 | 197.00 | 191.05 | 195.32 | 195.32 | 1.14% | 101,062 |
| Jun 17, 2026 | 203.00 | 206.16 | 182.85 | 193.12 | 193.12 | -5.02% | 293,211 |
| Jun 16, 2026 | 207.55 | 208.27 | 201.99 | 203.33 | 203.33 | -1.69% | 117,974 |
| Jun 15, 2026 | 211.01 | 215.38 | 205.21 | 206.83 | 206.83 | -1.11% | 189,942 |
| Jun 12, 2026 | 205.23 | 210.99 | 202.00 | 209.15 | 209.15 | 2.01% | 204,700 |
| Jun 11, 2026 | 203.79 | 213.00 | 202.00 | 205.03 | 205.03 | -0.40% | 308,929 |
| Jun 10, 2026 | 222.99 | 224.00 | 201.15 | 205.85 | 205.85 | -3.54% | 501,411 |
| Jun 9, 2026 | 204.37 | 215.00 | 204.37 | 213.40 | 213.40 | 4.42% | 549,599 |
| Jun 8, 2026 | 195.00 | 217.18 | 191.15 | 204.37 | 204.37 | 3.69% | 1,156,505 |
| Jun 5, 2026 | 178.90 | 212.66 | 176.50 | 197.10 | 197.10 | 11.22% | 3,701,180 |
| Jun 4, 2026 | 172.00 | 179.46 | 170.80 | 177.22 | 177.22 | 2.30% | 106,925 |
| Jun 3, 2026 | 171.10 | 176.59 | 168.32 | 173.24 | 173.24 | 1.04% | 59,035 |
| Jun 2, 2026 | 172.65 | 178.00 | 167.86 | 171.46 | 171.46 | -2.07% | 111,974 |
| Jun 1, 2026 | 177.00 | 187.39 | 173.86 | 175.08 | 175.08 | -0.69% | 125,350 |
| May 29, 2026 | 181.65 | 183.39 | 175.10 | 176.30 | 176.30 | -2.95% | 55,119 |
| May 27, 2026 | 180.27 | 185.00 | 177.80 | 181.65 | 181.65 | 1.49% | 108,512 |
| May 26, 2026 | 172.04 | 185.00 | 169.66 | 178.98 | 178.98 | 2.99% | 340,464 |
| May 25, 2026 | 171.00 | 175.71 | 169.65 | 173.78 | 173.78 | 1.02% | 53,717 |
| May 22, 2026 | 171.25 | 177.30 | 170.25 | 172.02 | 172.02 | 1.42% | 161,315 |
| May 21, 2026 | 160.30 | 171.90 | 155.43 | 169.61 | 169.61 | 6.11% | 180,177 |
| May 20, 2026 | 156.01 | 160.50 | 155.52 | 159.85 | 159.85 | 1.63% | 18,535 |
| May 19, 2026 | 156.14 | 159.99 | 156.14 | 157.29 | 157.29 | -0.17% | 34,110 |
| May 18, 2026 | 155.01 | 158.47 | 150.42 | 157.55 | 157.55 | 1.06% | 60,222 |
| May 15, 2026 | 160.00 | 160.00 | 155.22 | 155.90 | 155.90 | -1.73% | 55,528 |
| May 14, 2026 | 159.00 | 162.75 | 156.05 | 158.64 | 158.64 | -0.38% | 59,305 |
| May 13, 2026 | 161.99 | 162.55 | 157.05 | 159.24 | 159.24 | -0.67% | 156,657 |
| May 12, 2026 | 165.00 | 165.00 | 159.20 | 160.31 | 160.31 | -2.53% | 39,735 |
| May 11, 2026 | 165.99 | 167.40 | 162.35 | 164.47 | 164.47 | -1.41% | 44,040 |