RMC Switchgears Limited (BOM:540358)
India
· Delayed Price · Currency is INR 485.30
-14.60 (-2.92%)
At close: Apr 28, 2026
RMC Switchgears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 485.30 | 496.60 | 482.05 | 492.60 | 492.60 | 1.50% | 3,648 |
| Apr 28, 2026 | 504.00 | 517.60 | 480.00 | 485.30 | 485.30 | -2.92% | 7,797 |
| Apr 27, 2026 | 458.40 | 501.80 | 458.40 | 499.90 | 499.90 | 4.56% | 6,562 |
| Apr 24, 2026 | 510.00 | 510.00 | 478.10 | 478.10 | 478.10 | -5.00% | 3,301 |
| Apr 23, 2026 | 537.00 | 537.00 | 500.00 | 503.25 | 503.25 | -2.88% | 6,719 |
| Apr 22, 2026 | 522.00 | 523.00 | 477.50 | 518.20 | 518.20 | 3.54% | 12,418 |
| Apr 21, 2026 | 497.00 | 500.50 | 480.10 | 500.50 | 500.50 | 4.99% | 12,812 |
| Apr 20, 2026 | 460.00 | 476.70 | 456.10 | 476.70 | 476.70 | 5.00% | 19,989 |
| Apr 17, 2026 | 440.90 | 454.00 | 435.00 | 454.00 | 454.00 | 5.00% | 10,838 |
| Apr 16, 2026 | 427.00 | 434.50 | 424.00 | 432.40 | 432.40 | 2.77% | 10,359 |
| Apr 15, 2026 | 411.80 | 420.75 | 411.75 | 420.75 | 420.75 | 4.99% | 9,729 |
| Apr 13, 2026 | 409.95 | 409.95 | 395.00 | 400.75 | 400.75 | -2.71% | 5,153 |
| Apr 10, 2026 | 405.95 | 417.00 | 400.00 | 411.90 | 411.90 | 2.22% | 3,351 |
| Apr 9, 2026 | 405.80 | 414.45 | 396.00 | 402.95 | 402.95 | -0.68% | 1,736 |
| Apr 8, 2026 | 418.80 | 418.80 | 405.00 | 405.70 | 405.70 | 1.31% | 5,883 |
| Apr 7, 2026 | 400.80 | 416.70 | 386.00 | 400.45 | 400.45 | -0.09% | 4,514 |
| Apr 6, 2026 | 407.00 | 407.00 | 392.00 | 400.80 | 400.80 | 3.31% | 1,833 |
| Apr 2, 2026 | 370.90 | 389.40 | 370.00 | 387.95 | 387.95 | 4.60% | 15,784 |
| Apr 1, 2026 | 370.50 | 370.90 | 370.00 | 370.90 | 370.90 | 5.00% | 3,635 |
| Mar 30, 2026 | 353.75 | 370.00 | 353.20 | 353.25 | 353.25 | -4.98% | 40,625 |
| Mar 27, 2026 | 385.20 | 390.00 | 371.75 | 371.75 | 371.75 | -5.00% | 25,250 |
| Mar 25, 2026 | 395.80 | 412.60 | 390.70 | 391.30 | 391.30 | -0.63% | 21,625 |
| Mar 24, 2026 | 410.00 | 419.00 | 390.00 | 393.80 | 393.80 | -3.22% | 11,500 |
| Mar 23, 2026 | 423.95 | 423.95 | 406.90 | 406.90 | 406.90 | -5.00% | 17,000 |
| Mar 20, 2026 | 429.20 | 438.00 | 421.00 | 428.30 | 428.30 | -0.05% | 19,750 |
| Mar 19, 2026 | 402.00 | 454.50 | 402.00 | 428.50 | 428.50 | 0.05% | 39,625 |
| Mar 18, 2026 | 395.00 | 430.00 | 395.00 | 428.30 | 428.30 | 9.83% | 35,250 |
| Mar 17, 2026 | 368.60 | 395.50 | 368.00 | 389.95 | 389.95 | 5.79% | 10,375 |
| Mar 16, 2026 | 392.00 | 392.00 | 352.60 | 368.60 | 368.60 | -4.37% | 24,875 |
| Mar 13, 2026 | 400.00 | 400.00 | 380.00 | 385.45 | 385.45 | -2.53% | 19,375 |
| Mar 12, 2026 | 390.00 | 412.00 | 380.00 | 395.45 | 395.45 | -0.32% | 21,125 |
| Mar 11, 2026 | 401.00 | 412.00 | 391.25 | 396.70 | 396.70 | -1.89% | 22,000 |
| Mar 10, 2026 | 377.05 | 410.00 | 377.05 | 404.35 | 404.35 | 10.15% | 18,750 |
| Mar 9, 2026 | 380.95 | 380.95 | 355.00 | 367.10 | 367.10 | -5.48% | 26,625 |
| Mar 6, 2026 | 398.00 | 403.00 | 385.00 | 388.40 | 388.40 | -2.47% | 11,500 |
| Mar 5, 2026 | 409.00 | 414.75 | 395.00 | 398.25 | 398.25 | -0.77% | 11,125 |
| Mar 4, 2026 | 386.00 | 409.00 | 383.60 | 401.35 | 401.35 | -1.02% | 15,375 |
| Mar 2, 2026 | 370.70 | 414.45 | 370.70 | 405.50 | 405.50 | -1.30% | 31,500 |
| Feb 27, 2026 | 425.75 | 425.75 | 407.40 | 410.85 | 410.85 | -3.24% | 10,500 |
| Feb 26, 2026 | 434.65 | 434.95 | 423.35 | 424.60 | 424.60 | -2.31% | 9,125 |
| Feb 25, 2026 | 436.50 | 443.50 | 431.55 | 434.65 | 434.65 | 0.51% | 7,625 |
| Feb 24, 2026 | 437.50 | 438.95 | 420.00 | 432.45 | 432.45 | -1.22% | 15,125 |
| Feb 23, 2026 | 439.05 | 449.05 | 429.00 | 437.80 | 437.80 | -0.13% | 15,750 |
| Feb 20, 2026 | 425.50 | 449.50 | 418.00 | 438.35 | 438.35 | 3.02% | 27,250 |
| Feb 19, 2026 | 434.65 | 451.00 | 421.20 | 425.50 | 425.50 | -2.11% | 12,750 |
| Feb 18, 2026 | 447.20 | 449.20 | 425.00 | 434.65 | 434.65 | -1.92% | 11,125 |
| Feb 17, 2026 | 459.00 | 459.00 | 440.15 | 443.15 | 443.15 | -1.94% | 11,500 |
| Feb 16, 2026 | 473.00 | 473.00 | 444.00 | 451.90 | 451.90 | -2.80% | 17,875 |
| Feb 13, 2026 | 472.00 | 478.40 | 440.30 | 464.90 | 464.90 | -3.44% | 27,125 |
| Feb 12, 2026 | 514.95 | 514.95 | 479.00 | 481.45 | 481.45 | -3.64% | 26,000 |
| Feb 11, 2026 | 465.60 | 526.75 | 464.45 | 499.65 | 499.65 | 9.46% | 92,375 |
| Feb 10, 2026 | 430.00 | 459.00 | 430.00 | 456.45 | 456.45 | 6.88% | 49,750 |
| Feb 9, 2026 | 425.00 | 432.95 | 415.00 | 427.05 | 427.05 | 3.02% | 40,500 |
| Feb 6, 2026 | 393.00 | 418.00 | 380.00 | 414.55 | 414.55 | 3.82% | 25,500 |
| Feb 5, 2026 | 408.00 | 408.00 | 385.00 | 399.30 | 399.30 | -2.78% | 9,625 |
| Feb 4, 2026 | 419.50 | 434.50 | 406.10 | 410.70 | 410.70 | -0.44% | 30,000 |
| Feb 3, 2026 | 410.00 | 420.00 | 390.00 | 412.50 | 412.50 | 7.44% | 79,750 |
| Feb 2, 2026 | 394.00 | 394.00 | 375.20 | 383.95 | 383.95 | -3.66% | 11,750 |
| Feb 1, 2026 | 386.30 | 419.90 | 377.05 | 398.55 | 398.55 | 3.17% | 23,500 |
| Jan 30, 2026 | 372.20 | 390.00 | 365.05 | 386.30 | 386.30 | 3.22% | 12,375 |
| Jan 29, 2026 | 375.80 | 377.00 | 356.00 | 374.25 | 374.25 | 0.08% | 17,500 |
| Jan 28, 2026 | 390.00 | 390.00 | 350.00 | 373.95 | 373.95 | -3.65% | 35,750 |
| Jan 27, 2026 | 402.50 | 407.90 | 370.00 | 388.10 | 388.10 | -3.58% | 13,625 |
| Jan 23, 2026 | 424.20 | 427.90 | 396.05 | 402.50 | 402.50 | -4.21% | 27,500 |
| Jan 22, 2026 | 368.00 | 430.00 | 368.00 | 420.20 | 420.20 | 15.00% | 48,875 |
| Jan 21, 2026 | 355.05 | 377.75 | 350.05 | 365.40 | 365.40 | 4.12% | 29,000 |
| Jan 20, 2026 | 380.00 | 380.00 | 345.00 | 350.95 | 350.95 | -6.96% | 35,125 |
| Jan 19, 2026 | 395.00 | 395.00 | 372.00 | 377.20 | 377.20 | -2.62% | 40,750 |
| Jan 16, 2026 | 323.00 | 387.35 | 323.00 | 387.35 | 387.35 | 20.00% | 110,375 |
| Jan 14, 2026 | 345.30 | 354.00 | 300.00 | 322.80 | 322.80 | -6.52% | 36,000 |
| Jan 13, 2026 | 374.00 | 374.00 | 342.55 | 345.30 | 345.30 | -5.93% | 34,750 |
| Jan 12, 2026 | 399.00 | 399.00 | 352.00 | 367.05 | 367.05 | -4.96% | 46,500 |
| Jan 9, 2026 | 409.55 | 409.55 | 384.20 | 386.20 | 386.20 | -4.44% | 31,875 |
| Jan 8, 2026 | 415.00 | 417.20 | 403.00 | 404.15 | 404.15 | -1.00% | 30,875 |
| Jan 7, 2026 | 415.20 | 419.15 | 406.60 | 408.25 | 408.25 | -2.61% | 27,375 |
| Jan 6, 2026 | 424.00 | 425.00 | 415.25 | 419.20 | 419.20 | -0.95% | 19,875 |
| Jan 5, 2026 | 422.00 | 424.80 | 420.00 | 423.20 | 423.20 | 0.22% | 11,250 |
| Jan 2, 2026 | 411.90 | 428.85 | 411.90 | 422.25 | 422.25 | 2.51% | 22,125 |
| Jan 1, 2026 | 415.50 | 419.00 | 410.00 | 411.90 | 411.90 | -0.83% | 10,750 |
| Dec 31, 2025 | 425.00 | 429.50 | 413.00 | 415.35 | 415.35 | -1.44% | 18,375 |
| Dec 30, 2025 | 419.00 | 426.50 | 419.00 | 421.40 | 421.40 | -0.33% | 11,500 |
| Dec 29, 2025 | 435.00 | 447.45 | 418.00 | 422.80 | 422.80 | -3.84% | 30,875 |
| Dec 26, 2025 | 425.00 | 455.00 | 418.00 | 439.70 | 439.70 | 3.54% | 33,625 |
| Dec 24, 2025 | 423.60 | 430.50 | 423.60 | 424.65 | 424.65 | -0.91% | 11,250 |
| Dec 23, 2025 | 426.50 | 433.45 | 423.00 | 428.55 | 428.55 | -0.20% | 11,500 |
| Dec 22, 2025 | 440.00 | 443.90 | 422.00 | 429.40 | 429.40 | 0.20% | 17,875 |
| Dec 19, 2025 | 410.00 | 433.70 | 410.00 | 428.55 | 428.55 | 3.15% | 23,375 |
| Dec 18, 2025 | 429.15 | 429.95 | 410.60 | 415.45 | 415.45 | -2.72% | 19,125 |
| Dec 17, 2025 | 433.00 | 433.00 | 424.35 | 427.05 | 427.05 | -1.43% | 17,375 |
| Dec 16, 2025 | 439.90 | 442.00 | 428.55 | 433.25 | 433.25 | -2.13% | 24,875 |
| Dec 15, 2025 | 446.65 | 450.90 | 440.00 | 442.70 | 442.70 | -1.11% | 13,875 |
| Dec 12, 2025 | 452.25 | 464.00 | 443.40 | 447.65 | 447.65 | 0.96% | 19,250 |
| Dec 11, 2025 | 440.00 | 449.80 | 423.50 | 443.40 | 443.40 | 0.01% | 22,875 |
| Dec 10, 2025 | 455.00 | 465.00 | 438.00 | 443.35 | 443.35 | -0.94% | 37,000 |
| Dec 9, 2025 | 426.50 | 459.00 | 410.00 | 447.55 | 447.55 | 6.52% | 59,000 |
| Dec 8, 2025 | 488.95 | 488.95 | 401.50 | 420.15 | 420.15 | -11.97% | 126,875 |
| Dec 5, 2025 | 459.50 | 500.00 | 446.00 | 477.30 | 477.30 | 4.64% | 64,750 |
| Dec 4, 2025 | 438.00 | 479.00 | 436.05 | 456.15 | 456.15 | 6.58% | 54,750 |
| Dec 3, 2025 | 435.00 | 452.80 | 424.20 | 428.00 | 428.00 | -2.62% | 71,000 |
| Dec 2, 2025 | 488.00 | 488.00 | 430.05 | 439.50 | 439.50 | -8.73% | 102,000 |