Skip to main content
logo
RSWM Limited (NSE:RSWM)
India flag India · Delayed Price · Currency is INR
171.89
-0.13 (-0.08%)
May 25, 2026, 10:24 AM IST

NSE:RSWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026171.25177.30170.25172.02172.021.42%161,315
May 21, 2026160.30171.90155.43169.61169.616.11%180,177
May 20, 2026156.01160.50155.52159.85159.851.63%18,535
May 19, 2026156.14159.99156.14157.29157.29-0.17%34,110
May 18, 2026155.01158.47150.42157.55157.551.06%60,222
May 15, 2026160.00160.00155.22155.90155.90-1.73%55,528
May 14, 2026159.00162.75156.05158.64158.64-0.38%59,305
May 13, 2026161.99162.55157.05159.24159.24-0.67%156,657
May 12, 2026165.00165.00159.20160.31160.31-2.53%39,735
May 11, 2026165.99167.40162.35164.47164.47-1.41%44,040
May 8, 2026170.74173.48164.01166.83166.83-1.28%80,706
May 7, 2026170.00174.57165.99168.99168.99-3.75%235,532
May 6, 2026171.00178.15167.30175.57175.573.48%220,286
May 5, 2026172.26173.45169.01169.66169.66-0.93%54,002
May 4, 2026164.00172.00164.00171.26171.264.07%128,862
Apr 30, 2026163.00165.99159.01164.57164.571.06%36,040
Apr 29, 2026164.62165.79160.18162.84162.84-0.16%59,562
Apr 28, 2026160.79168.95160.21163.10163.101.24%73,211
Apr 27, 2026157.14163.10155.52161.11161.113.58%53,828
Apr 24, 2026155.00158.61154.52155.54155.54-0.97%24,788
Apr 23, 2026160.46162.50156.00157.07157.07-2.06%66,591
Apr 22, 2026157.30161.00157.28160.38160.382.45%24,617
Apr 21, 2026159.65161.09156.02156.54156.54-1.90%31,320
Apr 20, 2026159.12162.00156.56159.57159.57-0.65%37,597
Apr 17, 2026154.39162.87154.39160.61160.613.87%85,963
Apr 16, 2026155.25157.11151.50154.63154.630.65%67,507
Apr 15, 2026151.99157.44151.26153.63153.632.05%89,467
Apr 13, 2026153.10153.40150.03150.55150.55-4.13%31,083
Apr 10, 2026144.97158.01144.97157.04157.0411.40%221,839
Apr 9, 2026139.45143.02137.02140.97140.971.89%35,429
Apr 8, 2026138.00139.70135.73138.36138.364.10%29,981
Apr 7, 2026129.84133.83129.37132.91132.912.30%22,417
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