RMC Switchgears Ltd. RMC
NSE · India · Producer Manufacturing
INR 202.00-7.58 (-3.62%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 202.57 | -3.34% | INR 212.80 | INR 212.80 | INR 198.00 | 50.10K |
| 2026-09-30 | INR 209.58 | -0.38% | INR 213.77 | INR 223.19 | INR 207.96 | 40.75K |
| 2026-09-29 | INR 210.37 | +0.67% | INR 209.59 | INR 214.15 | INR 206.02 | 16.00K |
| 2026-09-28 | INR 208.96 | -4.97% | INR 219.79 | INR 219.79 | INR 208.00 | 25.84K |
| 2026-09-25 | INR 219.89 | +1.45% | INR 216.70 | INR 224.17 | INR 209.62 | 22.97K |
| 2026-09-24 | INR 216.75 | -2.34% | INR 221.93 | INR 223.15 | INR 215.00 | 13.80K |
| 2026-09-23 | INR 221.94 | -1.45% | INR 226.00 | INR 229.85 | INR 219.24 | 25.03K |
| 2026-09-22 | INR 225.20 | +3.95% | INR 217.51 | INR 228.16 | INR 217.51 | 28.24K |
| 2026-09-21 | INR 216.64 | -5.06% | INR 231.45 | INR 231.45 | INR 215.00 | 31.41K |
| 2026-09-18 | INR 228.18 | -0.43% | INR 232.29 | INR 234.21 | INR 223.21 | 36.57K |
| 2026-09-17 | INR 229.16 | +11.02% | INR 207.35 | INR 239.90 | INR 206.41 | 171.58K |
| 2026-09-16 | INR 206.41 | +2.65% | INR 202.00 | INR 208.32 | INR 194.10 | 40.03K |
| 2026-09-15 | INR 201.09 | -5.00% | INR 211.68 | INR 215.00 | INR 199.00 | 55.58K |
| 2026-09-11 | INR 211.68 | -1.98% | INR 215.77 | INR 215.77 | INR 210.31 | 29.56K |
| 2026-09-10 | INR 215.96 | -2.94% | INR 222.51 | INR 230.80 | INR 211.35 | 104.69K |
| 2026-09-09 | INR 222.51 | -1.63% | INR 226.19 | INR 229.66 | INR 220.20 | 49.36K |
| 2026-09-08 | INR 226.19 | -3.05% | INR 233.55 | INR 239.70 | INR 224.10 | 94.98K |
| 2026-09-07 | INR 233.31 | -0.10% | INR 233.54 | INR 241.02 | INR 230.00 | 68.50K |
| 2026-09-04 | INR 233.54 | +3.35% | INR 225.30 | INR 236.00 | INR 224.41 | 40.56K |
| 2026-09-03 | INR 225.97 | +2.05% | INR 225.00 | INR 237.33 | INR 220.11 | 85.08K |
| 2026-09-02 | INR 221.42 | -4.75% | INR 232.41 | INR 232.82 | INR 220.05 | 83.91K |
| 2026-09-01 | INR 232.45 | -3.29% | INR 240.00 | INR 240.35 | INR 230.00 | 58.15K |
| 2026-08-31 | INR 240.35 | -2.48% | INR 246.45 | INR 247.05 | INR 239.05 | 32.94K |
| 2026-08-28 | INR 246.45 | -1.20% | INR 250.40 | INR 256.95 | INR 243.65 | 50.14K |
| 2026-08-27 | INR 249.45 | -2.84% | INR 257.00 | INR 258.20 | INR 248.60 | 39.64K |
| 2026-08-26 | INR 256.75 | +1.28% | INR 252.30 | INR 262.25 | INR 252.30 | 24.14K |
| 2026-08-25 | INR 253.50 | +0.80% | INR 252.95 | INR 255.00 | INR 249.55 | 15.05K |
| 2026-08-24 | INR 251.50 | -2.52% | INR 259.95 | INR 259.95 | INR 250.30 | 24.73K |
| 2026-08-21 | INR 258.00 | +2.79% | INR 250.05 | INR 261.90 | INR 250.05 | 36.18K |
| 2026-08-20 | INR 251.00 | -0.14% | INR 252.45 | INR 256.85 | INR 250.05 | 41.34K |
| 2026-08-19 | INR 251.35 | -0.98% | INR 254.90 | INR 264.45 | INR 249.00 | 55.75K |
| 2026-08-18 | INR 253.85 | -2.25% | INR 260.05 | INR 265.85 | INR 246.90 | 89.35K |
| 2026-08-17 | INR 259.70 | -2.73% | INR 273.90 | INR 273.90 | INR 256.00 | 67.70K |
| 2026-08-14 | INR 267.00 | -0.15% | INR 268.10 | INR 274.95 | INR 265.00 | 55.96K |
| 2026-08-13 | INR 267.40 | -11.52% | INR 272.00 | INR 284.10 | INR 252.60 | 279.93K |
| 2026-08-12 | INR 302.20 | +6.71% | INR 287.90 | INR 319.00 | INR 285.05 | 232.60K |
| 2026-08-11 | INR 283.20 | -15.20% | INR 330.00 | INR 337.90 | INR 275.00 | 160.31K |
| 2026-08-10 | INR 333.95 | -0.46% | INR 336.50 | INR 345.40 | INR 324.55 | 21.55K |
| 2026-08-07 | INR 335.50 | -5.55% | INR 357.95 | INR 363.00 | INR 331.10 | 65.53K |
| 2026-08-06 | INR 355.20 | +5.28% | INR 350.00 | INR 360.00 | INR 347.00 | 259.73K |
| 2026-08-05 | INR 337.40 | +1.92% | INR 334.80 | INR 348.00 | INR 325.20 | 190.99K |
| 2026-08-04 | INR 331.05 | +13.32% | INR 304.00 | INR 337.00 | INR 286.05 | 768.83K |
| 2026-08-03 | INR 292.15 | +16.35% | INR 254.85 | INR 299.80 | INR 245.40 | 272.85K |
| 2026-07-31 | INR 251.10 | -3.39% | INR 260.50 | INR 264.00 | INR 250.00 | 36.90K |
| 2026-07-30 | INR 259.90 | +0.48% | INR 258.60 | INR 276.65 | INR 258.20 | 29.21K |
| 2026-07-29 | INR 258.65 | +0.29% | INR 265.85 | INR 265.85 | INR 256.20 | 31.54K |
| 2026-07-28 | INR 257.90 | -2.92% | INR 264.95 | INR 264.95 | INR 256.00 | 31.25K |
| 2026-07-27 | INR 265.65 | -0.90% | INR 272.10 | INR 279.40 | INR 262.30 | 33.26K |
| 2026-07-24 | INR 268.05 | +0.02% | INR 267.90 | INR 270.90 | INR 262.90 | 18.12K |
| 2026-07-23 | INR 268.00 | +2.17% | INR 262.40 | INR 271.00 | INR 262.40 | 25.76K |
| 2026-07-22 | INR 262.30 | -2.91% | INR 270.00 | INR 276.30 | INR 260.00 | 32.88K |
| 2026-07-21 | INR 270.15 | -3.29% | INR 278.90 | INR 284.80 | INR 267.05 | 39.06K |
| 2026-07-20 | INR 279.35 | -4.22% | INR 295.55 | INR 295.55 | INR 276.20 | 32.55K |
| 2026-07-17 | INR 291.65 | -0.22% | INR 291.00 | INR 296.55 | INR 290.00 | 8.99K |
| 2026-07-16 | INR 292.30 | -1.63% | INR 297.20 | INR 302.80 | INR 284.10 | 43.56K |
| 2026-07-15 | INR 297.15 | +1.97% | INR 291.95 | INR 307.85 | INR 290.00 | 48.96K |
| 2026-07-14 | INR 291.40 | -1.05% | INR 294.55 | INR 297.10 | INR 288.70 | 21.27K |
| 2026-07-13 | INR 294.50 | -2.32% | INR 301.95 | INR 301.95 | INR 293.15 | 36.54K |
| 2026-07-10 | INR 301.50 | -1.39% | INR 306.40 | INR 310.90 | INR 296.60 | 16.95K |
| 2026-07-09 | INR 305.75 | +4.00% | INR 296.10 | INR 324.00 | INR 296.10 | 67.56K |
| 2026-07-08 | INR 294.00 | -1.21% | INR 297.60 | INR 307.45 | INR 289.00 | 40.86K |
| 2026-07-07 | INR 297.60 | -1.51% | INR 301.05 | INR 305.00 | INR 293.40 | 23.65K |
| 2026-07-06 | INR 302.15 | -0.92% | INR 305.00 | INR 309.45 | INR 298.10 | 17.67K |
| 2026-07-03 | INR 304.95 | -0.44% | INR 310.00 | INR 313.45 | INR 303.10 | 13.74K |
| 2026-07-02 | INR 306.30 | +0.25% | INR 304.60 | INR 311.45 | INR 302.00 | 22.04K |
| 2026-07-01 | INR 305.55 | -1.55% | INR 319.90 | INR 322.00 | INR 303.20 | 24.84K |
| 2026-06-30 | INR 310.35 | -0.54% | INR 314.25 | INR 329.70 | INR 308.00 | 40.50K |
| 2026-06-29 | INR 312.05 | -4.57% | INR 328.05 | INR 328.05 | INR 309.45 | 25.98K |
| 2026-06-26 | INR 327.00 | 0.00% | INR 327.00 | INR 327.00 | INR 327.00 | 0 |
| 2026-06-25 | INR 327.00 | -4.62% | INR 345.00 | INR 346.10 | INR 323.60 | 19.73K |
| 2026-06-24 | INR 342.85 | -1.22% | INR 349.10 | INR 355.00 | INR 338.15 | 24.97K |
| 2026-06-23 | INR 347.10 | -3.40% | INR 359.65 | INR 366.80 | INR 336.85 | 67.70K |
| 2026-06-22 | INR 359.30 | +15.12% | INR 317.80 | INR 372.00 | INR 316.00 | 416.92K |
| 2026-06-19 | INR 312.10 | +4.19% | INR 300.00 | INR 314.00 | INR 300.00 | 10.93K |
| 2026-06-18 | INR 299.55 | -0.86% | INR 304.80 | INR 304.80 | INR 296.05 | 12.69K |
| 2026-06-17 | INR 302.15 | -2.72% | INR 310.00 | INR 314.00 | INR 300.15 | 13.58K |
| 2026-06-16 | INR 310.60 | -0.34% | INR 313.00 | INR 319.55 | INR 306.40 | 11.05K |
| 2026-06-15 | INR 311.65 | +3.83% | INR 308.00 | INR 313.20 | INR 305.20 | 16.89K |
| 2026-06-12 | INR 300.15 | +3.97% | INR 287.85 | INR 303.10 | INR 287.85 | 53.22K |
| 2026-06-11 | INR 288.70 | -3.77% | INR 296.55 | INR 301.00 | INR 285.00 | 52.42K |
| 2026-06-10 | INR 300.00 | -4.99% | INR 319.00 | INR 319.00 | INR 300.00 | 19.77K |
| 2026-06-09 | INR 315.75 | +1.15% | INR 309.30 | INR 325.00 | INR 303.00 | 36.72K |
| 2026-06-08 | INR 312.15 | +3.72% | INR 289.00 | INR 315.50 | INR 285.95 | 52.04K |
| 2026-06-05 | INR 300.95 | -4.96% | INR 312.00 | INR 316.50 | INR 300.85 | 50.96K |
| 2026-06-04 | INR 316.65 | -5.00% | INR 320.15 | INR 332.45 | INR 316.65 | 38.91K |
| 2026-06-03 | INR 333.30 | -4.99% | INR 333.30 | INR 333.30 | INR 333.30 | 40.06K |
| 2026-06-02 | INR 350.80 | -5.00% | INR 350.80 | INR 365.00 | INR 350.80 | 72.69K |
| 2026-06-01 | INR 369.25 | -4.99% | INR 369.25 | INR 369.25 | INR 369.25 | 9.63K |
| 2026-05-29 | INR 388.65 | -3.00% | INR 400.90 | INR 415.60 | INR 384.00 | 26.62K |
| 2026-05-28 | INR 400.65 | 0.00% | INR 400.65 | INR 400.65 | INR 400.65 | 0 |