RSWM Limited (BOM:500350)
India
· Delayed Price · Currency is INR 141.55
-3.15 (-2.18%)
At close: Mar 9, 2026
RSWM Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 140.95 | 141.75 | 140.95 | 141.55 | 141.55 | -2.18% | 69 |
| Mar 6, 2026 | 141.20 | 147.30 | 141.20 | 144.70 | 144.70 | -0.48% | 2,200 |
| Mar 5, 2026 | 145.10 | 145.80 | 144.30 | 145.40 | 145.40 | 0.28% | 1,394 |
| Mar 4, 2026 | 146.60 | 147.05 | 144.15 | 145.00 | 145.00 | -2.46% | 1,946 |
| Mar 2, 2026 | 148.50 | 150.10 | 144.75 | 148.65 | 148.65 | -0.90% | 985 |
| Feb 27, 2026 | 149.60 | 154.55 | 149.40 | 150.00 | 150.00 | 0.27% | 1,808 |
| Feb 26, 2026 | 149.60 | 149.60 | 149.30 | 149.60 | 149.60 | 1.12% | 374 |
| Feb 25, 2026 | 149.00 | 149.60 | 147.95 | 147.95 | 147.95 | -0.47% | 2,913 |
| Feb 24, 2026 | 148.95 | 151.70 | 148.20 | 148.65 | 148.65 | -2.52% | 1,620 |
| Feb 23, 2026 | 156.85 | 156.85 | 152.00 | 152.50 | 152.50 | -1.90% | 346 |
| Feb 20, 2026 | 154.05 | 156.35 | 152.10 | 155.45 | 155.45 | 1.17% | 833 |
| Feb 19, 2026 | 157.65 | 157.70 | 153.45 | 153.65 | 153.65 | -2.10% | 533 |
| Feb 18, 2026 | 160.00 | 160.85 | 156.95 | 156.95 | 156.95 | -1.88% | 127 |
| Feb 17, 2026 | 162.70 | 162.70 | 158.65 | 159.95 | 159.95 | -1.45% | 140 |
| Feb 16, 2026 | 160.20 | 165.00 | 160.20 | 162.30 | 162.30 | -1.37% | 1,703 |
| Feb 13, 2026 | 152.25 | 165.05 | 152.25 | 164.55 | 164.55 | 7.44% | 3,995 |
| Feb 12, 2026 | 154.00 | 156.25 | 151.50 | 153.15 | 153.15 | -3.07% | 3,156 |
| Feb 11, 2026 | 158.60 | 158.75 | 155.30 | 158.00 | 158.00 | -0.72% | 1,482 |
| Feb 10, 2026 | 155.10 | 165.20 | 155.10 | 159.15 | 159.15 | -3.28% | 1,256 |
| Feb 9, 2026 | 162.20 | 165.30 | 162.20 | 164.55 | 164.55 | 1.57% | 2,712 |
| Feb 6, 2026 | 160.20 | 163.00 | 159.00 | 162.00 | 162.00 | 1.06% | 1,373 |
| Feb 5, 2026 | 154.00 | 162.00 | 154.00 | 160.30 | 160.30 | 3.96% | 2,390 |
| Feb 4, 2026 | 154.50 | 157.05 | 153.00 | 154.20 | 154.20 | 1.75% | 5,150 |
| Feb 3, 2026 | 149.00 | 155.85 | 145.00 | 151.55 | 151.55 | 11.07% | 5,017 |
| Feb 2, 2026 | 140.35 | 140.35 | 133.05 | 136.45 | 136.45 | -2.50% | 623 |
| Feb 1, 2026 | 147.10 | 147.10 | 139.30 | 139.95 | 139.95 | -0.39% | 3,923 |
| Jan 30, 2026 | 134.65 | 141.00 | 132.75 | 140.50 | 140.50 | 1.81% | 2,304 |
| Jan 29, 2026 | 134.35 | 138.50 | 134.30 | 138.00 | 138.00 | 1.51% | 1,128 |
| Jan 28, 2026 | 132.55 | 137.25 | 132.35 | 135.95 | 135.95 | 4.14% | 972 |
| Jan 27, 2026 | 129.05 | 135.75 | 129.05 | 130.55 | 130.55 | 0.38% | 3,093 |
| Jan 23, 2026 | 133.45 | 133.45 | 129.40 | 130.05 | 130.05 | -3.27% | 1,520 |
| Jan 22, 2026 | 134.20 | 136.20 | 131.95 | 134.45 | 134.45 | 1.89% | 807 |
| Jan 21, 2026 | 129.20 | 133.05 | 128.15 | 131.95 | 131.95 | 2.64% | 3,614 |
| Jan 20, 2026 | 133.00 | 133.00 | 128.10 | 128.55 | 128.55 | -3.45% | 3,398 |
| Jan 19, 2026 | 134.25 | 134.25 | 132.75 | 133.15 | 133.15 | -1.37% | 1,295 |
| Jan 16, 2026 | 138.35 | 138.35 | 134.85 | 135.00 | 135.00 | -1.06% | 845 |
| Jan 14, 2026 | 138.00 | 138.00 | 134.40 | 136.45 | 136.45 | -0.40% | 346 |
| Jan 13, 2026 | 136.45 | 137.35 | 135.00 | 137.00 | 137.00 | 1.00% | 537 |
| Jan 12, 2026 | 134.00 | 135.65 | 131.95 | 135.65 | 135.65 | -0.26% | 2,243 |
| Jan 9, 2026 | 139.50 | 139.50 | 135.95 | 136.00 | 136.00 | -2.54% | 2,353 |
| Jan 8, 2026 | 143.20 | 145.30 | 138.00 | 139.55 | 139.55 | -2.07% | 3,716 |
| Jan 7, 2026 | 146.00 | 147.00 | 142.00 | 142.50 | 142.50 | -2.93% | 3,809 |
| Jan 6, 2026 | 146.70 | 147.15 | 145.50 | 146.80 | 146.80 | -1.44% | 1,197 |
| Jan 5, 2026 | 150.00 | 150.00 | 146.55 | 148.95 | 148.95 | -0.70% | 565 |
| Jan 2, 2026 | 148.60 | 150.00 | 148.00 | 150.00 | 150.00 | 1.21% | 844 |
| Jan 1, 2026 | 149.00 | 149.00 | 148.20 | 148.20 | 148.20 | -0.40% | 709 |
| Dec 31, 2025 | 149.25 | 149.25 | 146.55 | 148.80 | 148.80 | -0.30% | 4,983 |
| Dec 30, 2025 | 149.10 | 150.05 | 148.55 | 149.25 | 149.25 | -0.37% | 198 |
| Dec 29, 2025 | 149.50 | 151.45 | 149.00 | 149.80 | 149.80 | -0.13% | 585 |
| Dec 26, 2025 | 150.85 | 151.25 | 148.80 | 150.00 | 150.00 | -0.33% | 3,528 |
| Dec 24, 2025 | 152.40 | 152.65 | 150.15 | 150.50 | 150.50 | -0.20% | 1,663 |
| Dec 23, 2025 | 151.85 | 152.55 | 150.65 | 150.80 | 150.80 | 0.03% | 3,331 |
| Dec 22, 2025 | 151.95 | 152.00 | 150.35 | 150.75 | 150.75 | -0.85% | 1,680 |
| Dec 19, 2025 | 151.20 | 152.65 | 149.80 | 152.05 | 152.05 | 1.23% | 1,055 |
| Dec 18, 2025 | 150.95 | 152.10 | 150.00 | 150.20 | 150.20 | -0.46% | 1,366 |
| Dec 17, 2025 | 150.00 | 150.90 | 150.00 | 150.90 | 150.90 | -0.40% | 3,082 |
| Dec 16, 2025 | 151.10 | 152.10 | 149.50 | 151.50 | 151.50 | 0.07% | 76 |
| Dec 15, 2025 | 152.10 | 153.10 | 151.25 | 151.40 | 151.40 | -1.05% | 455 |
| Dec 12, 2025 | 153.35 | 154.10 | 149.80 | 153.00 | 153.00 | 0.96% | 5,330 |
| Dec 11, 2025 | 149.55 | 155.55 | 149.55 | 151.55 | 151.55 | -0.39% | 882 |
| Dec 10, 2025 | 151.95 | 153.40 | 150.00 | 152.15 | 152.15 | 0.26% | 2,164 |
| Dec 9, 2025 | 148.40 | 151.90 | 147.65 | 151.75 | 151.75 | 1.10% | 101 |
| Dec 8, 2025 | 153.80 | 153.80 | 149.60 | 150.10 | 150.10 | -3.07% | 141 |
| Dec 5, 2025 | 154.75 | 154.85 | 153.85 | 154.85 | 154.85 | 0.06% | 1,609 |
| Dec 4, 2025 | 154.75 | 156.15 | 154.75 | 154.75 | 154.75 | -0.16% | 1,406 |
| Dec 3, 2025 | 155.75 | 156.05 | 153.70 | 155.00 | 155.00 | 0.55% | 99 |
| Dec 2, 2025 | 158.40 | 158.40 | 154.15 | 154.15 | 154.15 | -1.91% | 398 |
| Dec 1, 2025 | 160.50 | 160.50 | 155.95 | 157.15 | 157.15 | 0.16% | 8,123 |
| Nov 28, 2025 | 158.35 | 159.70 | 156.70 | 156.90 | 156.90 | -0.82% | 697 |
| Nov 27, 2025 | 158.80 | 162.00 | 158.00 | 158.20 | 158.20 | -1.43% | 558 |
| Nov 26, 2025 | 153.60 | 161.00 | 153.60 | 160.50 | 160.50 | 4.49% | 1,076 |
| Nov 25, 2025 | 156.40 | 156.40 | 151.55 | 153.60 | 153.60 | -1.48% | 275 |
| Nov 24, 2025 | 157.75 | 160.10 | 153.85 | 155.90 | 155.90 | -3.14% | 621 |
| Nov 21, 2025 | 163.95 | 165.00 | 159.25 | 160.95 | 160.95 | -2.16% | 1,956 |
| Nov 20, 2025 | 163.60 | 166.25 | 162.00 | 164.50 | 164.50 | 1.89% | 3,210 |
| Nov 19, 2025 | 164.40 | 165.00 | 159.50 | 161.45 | 161.45 | 1.00% | 3,720 |
| Nov 18, 2025 | 160.70 | 161.20 | 157.30 | 159.85 | 159.85 | -1.08% | 1,740 |
| Nov 17, 2025 | 155.00 | 165.10 | 155.00 | 161.60 | 161.60 | -0.58% | 219 |
| Nov 14, 2025 | 165.45 | 165.45 | 160.75 | 162.55 | 162.55 | -1.75% | 573 |
| Nov 13, 2025 | 165.50 | 168.50 | 163.00 | 165.45 | 165.45 | 1.07% | 7,540 |
| Nov 12, 2025 | 154.50 | 168.50 | 154.20 | 163.70 | 163.70 | 6.30% | 11,082 |
| Nov 11, 2025 | 151.80 | 154.00 | 150.80 | 154.00 | 154.00 | 2.29% | 762 |
| Nov 10, 2025 | 152.15 | 152.15 | 150.00 | 150.55 | 150.55 | -0.99% | 1,344 |
| Nov 7, 2025 | 151.10 | 152.50 | 151.10 | 152.05 | 152.05 | 0.16% | 340 |
| Nov 6, 2025 | 155.35 | 155.40 | 151.00 | 151.80 | 151.80 | -1.33% | 171 |
| Nov 4, 2025 | 152.35 | 157.50 | 152.30 | 153.85 | 153.85 | 0.33% | 2,479 |
| Nov 3, 2025 | 154.05 | 154.25 | 151.45 | 153.35 | 153.35 | -0.45% | 1,384 |
| Oct 31, 2025 | 155.55 | 156.10 | 153.95 | 154.05 | 154.05 | -1.31% | 84 |
| Oct 30, 2025 | 152.50 | 157.00 | 151.40 | 156.10 | 156.10 | 1.93% | 3,471 |
| Oct 29, 2025 | 148.80 | 154.00 | 148.80 | 153.15 | 153.15 | 3.37% | 1,878 |
| Oct 28, 2025 | 148.05 | 148.65 | 147.70 | 148.15 | 148.15 | 0.30% | 716 |
| Oct 27, 2025 | 147.10 | 148.95 | 147.00 | 147.70 | 147.70 | 0.51% | 1,403 |
| Oct 24, 2025 | 146.75 | 147.60 | 145.90 | 146.95 | 146.95 | -0.03% | 1,596 |
| Oct 23, 2025 | 145.80 | 148.45 | 144.65 | 147.00 | 147.00 | 1.80% | 1,654 |
| Oct 21, 2025 | 144.40 | 144.45 | 144.00 | 144.40 | 144.40 | 1.23% | 407 |
| Oct 20, 2025 | 156.95 | 156.95 | 140.70 | 142.65 | 142.65 | 1.71% | 395 |
| Oct 17, 2025 | 146.50 | 146.50 | 137.10 | 140.25 | 140.25 | -4.20% | 2,513 |
| Oct 16, 2025 | 143.05 | 147.40 | 143.05 | 146.40 | 146.40 | 3.06% | 1,265 |
| Oct 15, 2025 | 141.40 | 142.30 | 140.60 | 142.05 | 142.05 | 0.64% | 1,920 |
| Oct 14, 2025 | 141.55 | 143.00 | 140.95 | 141.15 | 141.15 | -1.05% | 2,441 |