Skip to main content
logo
RSWM Limited (NSE:RSWM)
India flag India · Delayed Price · Currency is INR
199.45
+0.92 (0.46%)
Nov 11, 2026, 2:38 PM IST

NSE:RSWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026199.01202.69198.61199.45199.450.46%43,376
Nov 9, 2026197.60202.53196.55198.53198.531.52%48,449
Nov 8, 2026194.16199.00193.01195.55195.550.72%5,989
Nov 6, 2026197.30199.44192.02194.16194.16-2.58%17,117
Nov 5, 2026200.00204.90198.18199.30199.300.63%40,634
Nov 4, 2026191.20199.89191.20198.06198.064.14%36,289
Nov 3, 2026189.99198.72187.88190.19190.193.32%138,297
Nov 2, 2026180.00186.50178.87184.08184.082.91%21,038
Oct 30, 2026181.04182.90178.02178.87178.87-2.16%10,868
Oct 29, 2026178.96185.00178.90182.82182.821.79%23,688
Oct 28, 2026178.21180.60174.36179.60179.601.45%12,480
Oct 27, 2026179.00183.45176.00177.04177.04-1.58%16,455
Oct 26, 2026175.35180.90172.81179.89179.891.55%21,415
Oct 23, 2026180.00183.19169.10177.14177.14-2.35%51,054
Oct 22, 2026188.58189.10180.10181.40181.40-3.26%27,885
Oct 21, 2026195.77199.15185.13187.52187.52-3.85%21,370
Oct 19, 2026200.00202.30193.00195.03195.03-2.59%18,164
Oct 16, 2026200.29202.18199.02200.22200.220.06%11,691
Oct 15, 2026205.68205.68198.01200.10200.10-2.25%26,804
Oct 14, 2026195.62208.00193.65204.71204.714.65%61,869
Oct 13, 2026192.20198.00192.20195.62195.620.77%13,250
Oct 12, 2026194.28199.00193.00194.12194.12-0.77%24,958
Oct 9, 2026197.79197.85192.01195.63195.63-0.08%18,729
Oct 8, 2026202.50204.00188.10195.79195.79-3.94%121,017
Oct 7, 2026205.25208.67203.00203.83203.83-1.55%33,308
Oct 6, 2026203.30209.00202.81207.03207.031.97%24,341
Oct 5, 2026204.35209.99201.44203.03203.030.41%30,003
Oct 1, 2026206.50211.68199.04202.21202.21-3.06%47,256
Sep 30, 2026210.25215.50207.00208.60208.60-1.78%45,977
Sep 29, 2026209.29215.29206.58212.37212.370.48%57,039
Sep 28, 2026216.15217.94208.50211.35211.35-3.20%45,351
Sep 25, 2026218.35222.49215.00218.34218.34-0.98%46,759
Sep 24, 2026224.16225.62216.10220.51220.51-2.12%85,731
Sep 23, 2026228.99229.00222.00225.28225.28-0.76%71,503
Sep 22, 2026234.40234.90225.55227.01227.01-1.90%95,632
Sep 21, 2026224.00235.00214.30231.40231.404.99%334,017
Sep 18, 2026215.95222.95211.00220.40220.403.17%118,034
Sep 17, 2026208.00216.00205.00213.63213.631.41%32,969
Sep 16, 2026207.10217.00201.30210.67210.670.60%25,672
Sep 15, 2026222.00222.00208.05209.41209.41-4.04%38,344
Sep 11, 2026217.70219.00208.00218.23218.231.76%30,165
Sep 10, 2026218.00220.00212.00214.46214.46-1.71%27,751
Sep 9, 2026223.30225.00215.50218.20218.20-3.32%58,589
Sep 8, 2026221.70228.57217.69225.70225.703.68%109,970
Sep 7, 2026220.63226.90212.00217.69217.69-1.33%35,426
Sep 4, 2026218.00226.50217.99220.63220.631.54%67,600
Sep 3, 2026210.60217.28210.60217.28217.285.00%137,349
Sep 2, 2026198.05206.94195.00206.94206.945.00%59,644
Sep 1, 2026198.41201.05196.14197.09197.09-0.67%44,210
Aug 31, 2026196.00199.05195.00198.41198.411.23%14,653