RSWM Ltd RSWM
NSE · India · Process Industries
INR 201.00-7.60 (-3.64%)
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 202.21 | -3.06% | INR 206.50 | INR 211.68 | INR 199.04 | 47.26K |
| 2026-09-30 | INR 208.60 | -1.78% | INR 210.25 | INR 215.50 | INR 207.00 | 45.98K |
| 2026-09-29 | INR 212.37 | +0.48% | INR 209.29 | INR 215.29 | INR 206.58 | 57.04K |
| 2026-09-28 | INR 211.35 | -3.20% | INR 216.15 | INR 217.94 | INR 208.50 | 45.35K |
| 2026-09-25 | INR 218.34 | -0.98% | INR 218.35 | INR 222.49 | INR 215.00 | 46.76K |
| 2026-09-24 | INR 220.51 | -2.12% | INR 224.16 | INR 225.62 | INR 216.10 | 85.73K |
| 2026-09-23 | INR 225.28 | -0.76% | INR 228.99 | INR 229.00 | INR 222.00 | 71.50K |
| 2026-09-22 | INR 227.01 | -1.90% | INR 234.40 | INR 234.90 | INR 225.55 | 95.63K |
| 2026-09-21 | INR 231.40 | +4.99% | INR 224.00 | INR 235.00 | INR 214.30 | 334.02K |
| 2026-09-18 | INR 220.40 | +3.17% | INR 215.95 | INR 222.95 | INR 211.00 | 118.03K |
| 2026-09-17 | INR 213.63 | +1.41% | INR 208.00 | INR 216.00 | INR 205.00 | 32.97K |
| 2026-09-16 | INR 210.67 | +0.60% | INR 207.10 | INR 217.00 | INR 201.30 | 25.67K |
| 2026-09-15 | INR 209.41 | -4.04% | INR 222.00 | INR 222.00 | INR 208.05 | 38.34K |
| 2026-09-14 | INR 218.23 | 0.00% | INR 218.23 | INR 218.23 | INR 218.23 | 0 |
| 2026-09-11 | INR 218.23 | +1.76% | INR 217.70 | INR 219.00 | INR 208.00 | 30.17K |
| 2026-09-10 | INR 214.46 | -1.71% | INR 218.00 | INR 220.00 | INR 212.00 | 27.75K |
| 2026-09-09 | INR 218.20 | -3.32% | INR 223.30 | INR 225.00 | INR 215.50 | 58.59K |
| 2026-09-08 | INR 225.70 | +3.68% | INR 221.70 | INR 228.57 | INR 217.69 | 109.97K |
| 2026-09-07 | INR 217.69 | -1.33% | INR 220.63 | INR 226.90 | INR 212.00 | 35.43K |
| 2026-09-04 | INR 220.63 | +1.54% | INR 218.00 | INR 226.50 | INR 217.99 | 67.60K |
| 2026-09-03 | INR 217.28 | +5.00% | INR 210.60 | INR 217.28 | INR 210.60 | 137.35K |
| 2026-09-02 | INR 206.94 | +5.00% | INR 198.05 | INR 206.94 | INR 195.00 | 59.64K |
| 2026-09-01 | INR 197.09 | -0.67% | INR 198.41 | INR 201.05 | INR 196.14 | 44.21K |
| 2026-08-31 | INR 198.41 | +1.23% | INR 196.00 | INR 199.05 | INR 195.00 | 14.65K |
| 2026-08-28 | INR 196.00 | -0.85% | INR 198.67 | INR 198.67 | INR 195.00 | 10.91K |
| 2026-08-27 | INR 197.69 | -0.14% | INR 196.00 | INR 200.00 | INR 196.00 | 53.22K |
| 2026-08-26 | INR 197.96 | -0.69% | INR 200.05 | INR 200.05 | INR 194.45 | 34.95K |
| 2026-08-25 | INR 199.34 | +1.87% | INR 196.05 | INR 202.45 | INR 195.38 | 26.30K |
| 2026-08-24 | INR 195.69 | -4.46% | INR 205.00 | INR 209.00 | INR 194.59 | 81.51K |
| 2026-08-21 | INR 204.83 | +3.73% | INR 199.04 | INR 206.90 | INR 191.00 | 48.43K |
| 2026-08-20 | INR 197.47 | -1.13% | INR 197.00 | INR 200.60 | INR 194.10 | 35.91K |
| 2026-08-19 | INR 199.73 | -0.26% | INR 202.05 | INR 205.00 | INR 198.00 | 18.54K |
| 2026-08-18 | INR 200.25 | +2.95% | INR 196.00 | INR 203.05 | INR 192.00 | 28.03K |
| 2026-08-17 | INR 194.52 | -2.30% | INR 199.10 | INR 200.05 | INR 192.00 | 23.45K |
| 2026-08-14 | INR 199.10 | -0.97% | INR 203.00 | INR 203.05 | INR 197.00 | 24.44K |
| 2026-08-13 | INR 201.06 | -1.62% | INR 205.00 | INR 205.05 | INR 200.60 | 24.02K |
| 2026-08-12 | INR 204.38 | -1.66% | INR 205.00 | INR 206.80 | INR 201.80 | 18.36K |
| 2026-08-11 | INR 207.84 | +1.23% | INR 205.15 | INR 211.05 | INR 202.73 | 43.32K |
| 2026-08-10 | INR 205.31 | -1.12% | INR 205.04 | INR 214.50 | INR 203.00 | 35.40K |
| 2026-08-07 | INR 207.63 | -2.70% | INR 203.00 | INR 214.75 | INR 203.00 | 100.61K |
| 2026-08-06 | INR 213.39 | -5.00% | INR 216.01 | INR 216.05 | INR 213.39 | 118.86K |
| 2026-08-05 | INR 224.62 | -4.52% | INR 234.90 | INR 238.00 | INR 223.50 | 140.20K |
| 2026-08-04 | INR 235.26 | +4.67% | INR 223.00 | INR 235.99 | INR 223.00 | 294.64K |
| 2026-08-03 | INR 224.76 | +4.75% | INR 214.00 | INR 225.29 | INR 213.00 | 183.07K |
| 2026-07-31 | INR 214.57 | +1.91% | INR 210.10 | INR 216.05 | INR 210.10 | 31.25K |
| 2026-07-30 | INR 210.54 | -2.40% | INR 212.01 | INR 216.00 | INR 209.00 | 34.00K |
| 2026-07-29 | INR 215.71 | +0.13% | INR 212.01 | INR 217.75 | INR 212.01 | 29.13K |
| 2026-07-28 | INR 215.43 | +0.82% | INR 211.58 | INR 218.00 | INR 211.58 | 28.93K |
| 2026-07-27 | INR 213.67 | +0.93% | INR 211.71 | INR 218.40 | INR 211.71 | 47.08K |
| 2026-07-24 | INR 211.71 | -0.20% | INR 209.00 | INR 214.71 | INR 208.01 | 17.45K |
| 2026-07-23 | INR 212.13 | -0.07% | INR 212.00 | INR 215.85 | INR 209.10 | 18.59K |
| 2026-07-22 | INR 212.27 | -1.15% | INR 209.00 | INR 218.00 | INR 209.00 | 31.58K |
| 2026-07-21 | INR 214.75 | +1.13% | INR 210.60 | INR 219.95 | INR 202.20 | 94.73K |
| 2026-07-20 | INR 212.35 | -0.16% | INR 212.10 | INR 216.00 | INR 209.00 | 40.84K |
| 2026-07-17 | INR 212.68 | -0.92% | INR 214.66 | INR 220.00 | INR 210.15 | 47.14K |
| 2026-07-16 | INR 214.66 | +1.86% | INR 214.00 | INR 220.00 | INR 212.00 | 111.69K |
| 2026-07-15 | INR 210.73 | +1.96% | INR 207.00 | INR 216.00 | INR 207.00 | 73.26K |
| 2026-07-14 | INR 206.68 | +2.47% | INR 200.05 | INR 211.78 | INR 200.05 | 149.74K |
| 2026-07-13 | INR 201.70 | +1.21% | INR 193.00 | INR 203.90 | INR 193.00 | 58.30K |
| 2026-07-10 | INR 199.29 | +2.56% | INR 194.31 | INR 200.00 | INR 193.53 | 29.42K |
| 2026-07-09 | INR 194.31 | +2.49% | INR 189.59 | INR 196.55 | INR 185.00 | 28.58K |
| 2026-07-08 | INR 189.59 | -3.26% | INR 195.00 | INR 197.00 | INR 186.19 | 41.56K |
| 2026-07-07 | INR 195.98 | -0.49% | INR 199.99 | INR 202.90 | INR 194.00 | 28.41K |
| 2026-07-06 | INR 196.95 | +1.12% | INR 193.50 | INR 199.48 | INR 193.50 | 20.66K |
| 2026-07-03 | INR 194.76 | +0.67% | INR 196.00 | INR 198.90 | INR 191.52 | 8.47K |
| 2026-07-02 | INR 193.47 | -0.41% | INR 191.05 | INR 195.00 | INR 191.00 | 25.04K |
| 2026-07-01 | INR 194.27 | +0.86% | INR 191.00 | INR 198.20 | INR 190.70 | 12.61K |
| 2026-06-30 | INR 192.61 | +0.37% | INR 190.50 | INR 194.70 | INR 188.00 | 9.75K |
| 2026-06-29 | INR 191.90 | -0.76% | INR 195.00 | INR 195.02 | INR 187.50 | 32.57K |
| 2026-06-26 | INR 193.36 | 0.00% | INR 193.36 | INR 193.36 | INR 193.36 | 0 |
| 2026-06-25 | INR 193.36 | -3.96% | INR 204.99 | INR 204.99 | INR 191.27 | 45.15K |
| 2026-06-24 | INR 201.33 | +3.36% | INR 195.00 | INR 203.85 | INR 192.00 | 73.10K |
| 2026-06-23 | INR 194.79 | +1.23% | INR 196.30 | INR 199.00 | INR 190.15 | 38.44K |
| 2026-06-22 | INR 192.42 | +0.41% | INR 190.10 | INR 195.00 | INR 188.10 | 68.06K |
| 2026-06-19 | INR 191.63 | -1.89% | INR 193.37 | INR 197.50 | INR 190.25 | 61.09K |
| 2026-06-18 | INR 195.32 | +1.14% | INR 193.00 | INR 197.00 | INR 191.05 | 101.06K |
| 2026-06-17 | INR 193.12 | -5.02% | INR 203.00 | INR 206.16 | INR 182.85 | 293.21K |
| 2026-06-16 | INR 203.33 | -1.69% | INR 207.55 | INR 208.27 | INR 201.99 | 117.97K |
| 2026-06-15 | INR 206.83 | -1.11% | INR 211.01 | INR 215.38 | INR 205.21 | 189.94K |
| 2026-06-12 | INR 209.15 | +2.01% | INR 205.23 | INR 210.99 | INR 202.00 | 204.70K |
| 2026-06-11 | INR 205.03 | -0.40% | INR 203.79 | INR 213.00 | INR 202.00 | 308.93K |
| 2026-06-10 | INR 205.85 | -3.54% | INR 222.99 | INR 224.00 | INR 201.15 | 501.41K |
| 2026-06-09 | INR 213.40 | +4.42% | INR 204.37 | INR 215.00 | INR 204.37 | 549.60K |
| 2026-06-08 | INR 204.37 | +3.69% | INR 195.00 | INR 217.18 | INR 191.15 | 1.16M |
| 2026-06-05 | INR 197.10 | +11.22% | INR 178.90 | INR 212.66 | INR 176.50 | 3.70M |
| 2026-06-04 | INR 177.22 | +2.30% | INR 172.00 | INR 179.46 | INR 170.80 | 106.93K |
| 2026-06-03 | INR 173.24 | +1.04% | INR 171.10 | INR 176.59 | INR 168.32 | 59.04K |
| 2026-06-02 | INR 171.46 | -2.07% | INR 172.65 | INR 178.00 | INR 167.86 | 111.97K |
| 2026-06-01 | INR 175.08 | -0.69% | INR 177.00 | INR 187.39 | INR 173.86 | 125.35K |
| 2026-05-29 | INR 176.30 | -2.95% | INR 181.65 | INR 183.39 | INR 175.10 | 55.12K |