RSWM Ltd(IN:RSWM)
₹196.45-7.00 (-3.44%)
IN:RSWM
RSWM Ltd historical prices
₹196.45
At close:-7.00 (-3.44%)
Want to see IN:RSWM full AI Analyst Report?
RSWM Ltd (RSWM) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 203.50 | 203.50 | 194.10 | 196.45 | 196.45 | -3.44% | 3,623 | 0.84 |
| Nov 12, 2026 | 200.05 | 203.45 | 198.85 | 203.45 | 203.45 | +1.52% | 2,674 | 0.62 |
| Nov 11, 2026 | 200.75 | 202.75 | 197.30 | 200.40 | 200.40 | +0.33% | 461 | 0.11 |
| Nov 10, 2026 | 199.75 | 200.00 | 197.90 | 199.75 | 199.75 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 199.25 | 200.00 | 197.90 | 199.75 | 199.75 | +2.07% | 475 | 0.11 |
| Nov 06, 2026 | 197.05 | 197.05 | 192.65 | 195.70 | 195.70 | -1.53% | 1,214 | 0.28 |
| Nov 05, 2026 | 199.80 | 203.75 | 198.50 | 198.75 | 198.75 | +0.23% | 710 | 0.16 |
| Nov 04, 2026 | 194.50 | 199.80 | 192.80 | 198.30 | 198.30 | +3.69% | 2,445 | 0.55 |
| Nov 03, 2026 | 189.00 | 197.95 | 187.60 | 191.25 | 191.25 | +2.79% | 3,692 | 0.82 |
| Nov 02, 2026 | 179.70 | 186.45 | 179.65 | 186.05 | 186.05 | +3.97% | 524 | 0.11 |
| Oct 30, 2026 | 181.00 | 181.55 | 178.20 | 178.95 | 178.95 | -2.61% | 496 | 0.10 |
| Oct 29, 2026 | 180.00 | 184.00 | 177.60 | 183.75 | 183.75 | +2.08% | 2,015 | 0.41 |
| Oct 28, 2026 | 175.70 | 180.00 | 174.95 | 180.00 | 180.00 | +2.01% | 157 | 0.03 |
| Oct 27, 2026 | 182.95 | 183.20 | 176.45 | 176.45 | 176.45 | -1.92% | 707 | 0.14 |
| Oct 26, 2026 | 175.00 | 180.00 | 174.00 | 179.90 | 179.90 | +1.61% | 3,210 | 0.65 |
| Oct 23, 2026 | 180.00 | 180.00 | 170.10 | 177.05 | 177.05 | -2.93% | 2,486 | 0.50 |
| Oct 22, 2026 | 187.55 | 189.75 | 181.20 | 182.40 | 182.40 | -2.49% | 620 | 0.12 |
| Oct 21, 2026 | 195.10 | 195.20 | 185.15 | 187.05 | 187.05 | -4.10% | 688 | 0.14 |
| Oct 20, 2026 | 195.05 | 199.25 | 192.20 | 195.05 | 195.05 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 199.25 | 199.25 | 192.20 | 195.05 | 195.05 | -2.72% | 963 | 0.19 |
| Oct 16, 2026 | 200.00 | 202.00 | 199.20 | 200.50 | 200.50 | +0.25% | 298 | 0.06 |
| Oct 15, 2026 | 200.50 | 204.00 | 198.80 | 200.00 | 200.00 | -1.89% | 396 | 0.08 |
| Oct 14, 2026 | 195.65 | 204.20 | 195.05 | 203.85 | 203.85 | +4.70% | 339 | 0.07 |
| Oct 13, 2026 | 193.75 | 195.55 | 193.15 | 194.70 | 194.70 | +0.03% | 318 | 0.06 |
| Oct 12, 2026 | 198.00 | 198.00 | 193.60 | 194.65 | 194.65 | +0.78% | 3,314 | 0.63 |
| Oct 09, 2026 | 193.95 | 196.95 | 191.50 | 193.15 | 193.15 | -2.13% | 1,387 | 0.26 |
| Oct 08, 2026 | 203.75 | 203.75 | 188.25 | 197.35 | 197.35 | -2.62% | 6,755 | 1.27 |
| Oct 07, 2026 | 207.90 | 207.90 | 202.55 | 202.65 | 202.65 | -2.22% | 2,574 | 0.48 |
| Oct 06, 2026 | 204.50 | 207.90 | 202.90 | 207.25 | 207.25 | +2.35% | 499 | 0.09 |
| Oct 05, 2026 | 207.55 | 207.65 | 202.00 | 202.50 | 202.50 | -0.25% | 2,144 | 0.40 |
| Oct 02, 2026 | 203.00 | 209.35 | 198.70 | 203.00 | 203.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 206.60 | 209.35 | 198.70 | 203.00 | 203.00 | -2.26% | 1,841 | 0.34 |
| Sep 30, 2026 | 213.95 | 215.00 | 207.35 | 207.70 | 207.70 | -2.10% | 983 | 0.18 |
| Sep 29, 2026 | 211.45 | 214.15 | 207.00 | 212.15 | 212.15 | 0.00% | 2,192 | 0.41 |
| Sep 28, 2026 | 216.80 | 217.15 | 208.25 | 212.15 | 212.15 | -3.08% | 11,872 | 2.31 |
| Sep 25, 2026 | 221.45 | 222.50 | 214.35 | 218.90 | 218.90 | -1.15% | 4,017 | 0.79 |
| Sep 24, 2026 | 225.00 | 225.95 | 216.05 | 221.45 | 221.45 | -1.40% | 3,948 | 0.78 |
| Sep 23, 2026 | 228.25 | 228.25 | 221.85 | 224.60 | 224.60 | -1.04% | 10,009 | 2.05 |
| Sep 22, 2026 | 229.55 | 234.05 | 225.50 | 226.95 | 226.95 | -2.03% | 5,410 | 1.12 |
| Sep 21, 2026 | 226.95 | 235.00 | 214.10 | 231.65 | 231.65 | +4.77% | 25,323 | 5.59 |
| Sep 18, 2026 | 214.00 | 223.90 | 214.00 | 221.10 | 221.10 | +3.08% | 4,188 | 0.93 |
| Sep 17, 2026 | 214.50 | 216.00 | 208.00 | 214.50 | 214.50 | +2.93% | 1,542 | 0.34 |
| Sep 16, 2026 | 207.15 | 212.00 | 201.60 | 208.40 | 208.40 | -1.40% | 687 | 0.15 |
| Sep 15, 2026 | 212.00 | 218.00 | 210.00 | 211.35 | 211.35 | -3.80% | 1,856 | 0.40 |
| Sep 14, 2026 | 219.70 | 219.90 | 209.40 | 219.70 | 219.70 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 211.00 | 219.90 | 209.40 | 219.70 | 219.70 | +2.19% | 2,709 | 0.56 |
| Sep 10, 2026 | 217.75 | 220.00 | 215.00 | 215.00 | 215.00 | -1.26% | 1,135 | 0.23 |
| Sep 09, 2026 | 222.50 | 225.55 | 216.15 | 217.75 | 217.75 | -3.31% | 4,098 | 0.84 |
| Sep 08, 2026 | 217.00 | 225.60 | 213.25 | 225.20 | 225.20 | +4.79% | 9,911 | 2.06 |
| Sep 07, 2026 | 221.70 | 223.00 | 214.10 | 214.90 | 214.90 | -2.58% | 7,668 | 1.52 |
