RSWM Limited (NSE:RSWM)
India · Delayed Price · Currency is INR 220.08
-5.20 (-2.31%)
Sep 24, 2026, 12:49 PM IST
NSE:RSWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 224.16 | 225.62 | 220.56 | 222.80 | - | -1.10% | 18,677 |
| Sep 23, 2026 | 228.99 | 229.00 | 222.00 | 225.28 | 225.28 | -0.76% | 71,503 |
| Sep 22, 2026 | 234.40 | 234.90 | 225.55 | 227.01 | 227.01 | -1.90% | 95,632 |
| Sep 21, 2026 | 224.00 | 235.00 | 214.30 | 231.40 | 231.40 | 4.99% | 334,017 |
| Sep 18, 2026 | 215.95 | 222.95 | 211.00 | 220.40 | 220.40 | 3.17% | 118,034 |
| Sep 17, 2026 | 208.00 | 216.00 | 205.00 | 213.63 | 213.63 | 1.41% | 32,969 |
| Sep 16, 2026 | 207.10 | 217.00 | 201.30 | 210.67 | 210.67 | 0.60% | 25,672 |
| Sep 15, 2026 | 222.00 | 222.00 | 208.05 | 209.41 | 209.41 | -4.04% | 38,344 |
| Sep 11, 2026 | 217.70 | 219.00 | 208.00 | 218.23 | 218.23 | 1.76% | 30,165 |
| Sep 10, 2026 | 218.00 | 220.00 | 212.00 | 214.46 | 214.46 | -1.71% | 27,751 |
| Sep 9, 2026 | 223.30 | 225.00 | 215.50 | 218.20 | 218.20 | -3.32% | 58,589 |
| Sep 8, 2026 | 221.70 | 228.57 | 217.69 | 225.70 | 225.70 | 3.68% | 109,970 |
| Sep 7, 2026 | 220.63 | 226.90 | 212.00 | 217.69 | 217.69 | -1.33% | 35,426 |
| Sep 4, 2026 | 218.00 | 226.50 | 217.99 | 220.63 | 220.63 | 1.54% | 67,600 |
| Sep 3, 2026 | 210.60 | 217.28 | 210.60 | 217.28 | 217.28 | 5.00% | 137,349 |
| Sep 2, 2026 | 198.05 | 206.94 | 195.00 | 206.94 | 206.94 | 5.00% | 59,644 |
| Sep 1, 2026 | 198.41 | 201.05 | 196.14 | 197.09 | 197.09 | -0.67% | 44,210 |
| Aug 31, 2026 | 196.00 | 199.05 | 195.00 | 198.41 | 198.41 | 1.23% | 14,653 |
| Aug 28, 2026 | 198.67 | 198.67 | 195.00 | 196.00 | 196.00 | -0.85% | 10,911 |
| Aug 27, 2026 | 196.00 | 200.00 | 196.00 | 197.69 | 197.69 | -0.14% | 53,218 |
| Aug 26, 2026 | 200.05 | 200.05 | 194.45 | 197.96 | 197.96 | -0.69% | 34,950 |
| Aug 25, 2026 | 196.05 | 202.45 | 195.38 | 199.34 | 199.34 | 1.87% | 26,302 |
| Aug 24, 2026 | 205.00 | 209.00 | 194.59 | 195.69 | 195.69 | -4.46% | 81,514 |
| Aug 21, 2026 | 199.04 | 206.90 | 191.00 | 204.83 | 204.83 | 3.73% | 48,430 |
| Aug 20, 2026 | 197.00 | 200.60 | 194.10 | 197.47 | 197.47 | -1.13% | 35,905 |
| Aug 19, 2026 | 202.05 | 205.00 | 198.00 | 199.73 | 199.73 | -0.26% | 18,544 |
| Aug 18, 2026 | 196.00 | 203.05 | 192.00 | 200.25 | 200.25 | 2.95% | 28,026 |
| Aug 17, 2026 | 199.10 | 200.05 | 192.00 | 194.52 | 194.52 | -2.30% | 23,448 |
| Aug 14, 2026 | 203.00 | 203.05 | 197.00 | 199.10 | 199.10 | -0.97% | 24,442 |
| Aug 13, 2026 | 205.00 | 205.05 | 200.60 | 201.06 | 201.06 | -1.62% | 24,020 |
| Aug 12, 2026 | 205.00 | 206.80 | 201.80 | 204.38 | 204.38 | -1.66% | 18,357 |
| Aug 11, 2026 | 205.15 | 211.05 | 202.73 | 207.84 | 207.84 | 1.23% | 43,324 |
| Aug 10, 2026 | 205.04 | 214.50 | 203.00 | 205.31 | 205.31 | -1.12% | 35,400 |
| Aug 7, 2026 | 203.00 | 214.75 | 203.00 | 207.63 | 207.63 | -2.70% | 100,613 |
| Aug 6, 2026 | 216.01 | 216.05 | 213.39 | 213.39 | 213.39 | -5.00% | 118,862 |
| Aug 5, 2026 | 234.90 | 238.00 | 223.50 | 224.62 | 224.62 | -4.52% | 140,203 |
| Aug 4, 2026 | 223.00 | 235.99 | 223.00 | 235.26 | 235.26 | 4.67% | 294,639 |
| Aug 3, 2026 | 214.00 | 225.29 | 213.00 | 224.76 | 224.76 | 4.75% | 183,073 |
| Jul 31, 2026 | 210.10 | 216.05 | 210.10 | 214.57 | 214.57 | 1.91% | 31,249 |
| Jul 30, 2026 | 212.01 | 216.00 | 209.00 | 210.54 | 210.54 | -2.40% | 34,001 |
| Jul 29, 2026 | 212.01 | 217.75 | 212.01 | 215.71 | 215.71 | 0.13% | 29,130 |
| Jul 28, 2026 | 211.58 | 218.00 | 211.58 | 215.43 | 215.43 | 0.82% | 28,929 |
| Jul 27, 2026 | 211.71 | 218.40 | 211.71 | 213.67 | 213.67 | 0.93% | 47,082 |
| Jul 24, 2026 | 209.00 | 214.71 | 208.01 | 211.71 | 211.71 | -0.20% | 17,450 |
| Jul 23, 2026 | 212.00 | 215.85 | 209.10 | 212.13 | 212.13 | -0.07% | 18,587 |
| Jul 22, 2026 | 209.00 | 218.00 | 209.00 | 212.27 | 212.27 | -1.15% | 31,581 |
| Jul 21, 2026 | 210.60 | 219.95 | 202.20 | 214.75 | 214.75 | 1.13% | 94,727 |
| 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 |