RSWM Limited - RSWM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	136.86	136.78	136.78	139.1	134	15,910
January 13, 2026	135.68	136.29	136.29	138.5	135	9,076
January 12, 2026	136	135.18	135.18	136.39	132.24	23,321
January 09, 2026	140.7	136.14	136.14	140.7	136	21,321
January 08, 2026	143.5	138.93	138.93	145.5	138.1	47,088
January 07, 2026	146.16	142.01	142.01	146.5	141	58,006
January 06, 2026	146.1	146.15	146.15	148.11	145.11	16,836
January 05, 2026	149.8	148.01	148.01	150.84	146	25,314
January 02, 2026	149.22	149.86	149.86	150	148.1	8,613
January 01, 2026	149.33	148.41	148.41	150	148.02	4,387
December 31, 2025	150.8	148.85	148.85	150.8	147	17,250
December 30, 2025	149.03	148.98	148.98	150.13	148.3	7,955
December 29, 2025	151.4	149.03	149.03	151.5	148.1	17,524
December 26, 2025	150.8	149.59	149.59	151.18	149.01	23,159
December 24, 2025	150.46	150.89	150.42	153.2	150	19,308
December 23, 2025	152.5	150.46	150.46	152.6	150.1	14,396
December 22, 2025	152.6	150.58	150.58	152.6	150.1	13,791
December 19, 2025	150.11	150.67	150.67	152.2	150.11	14,193
December 18, 2025	151.59	150.11	150.11	153	150.02	20,643
December 17, 2025	151.89	151.06	151.06	151.89	150	15,274
December 16, 2025	152.9	150.76	150.76	152.9	150.1	4,844
December 15, 2025	155.16	151.29	151.29	155.16	150.99	10,188
December 12, 2025	153.9	153.62	153.62	153.9	151.98	8,332
December 11, 2025	151.74	152	152	153.6	148.56	28,985
December 10, 2025	150.05	151.58	151.58	154	149.5	37,931
December 09, 2025	147.15	151.2	151.2	152.5	147.15	24,512
December 08, 2025	155.87	150.56	150.56	156.04	148.8	26,912
December 05, 2025	155.49	155.3	155.3	155.98	153.5	14,983
December 04, 2025	154.21	155.48	155.48	157.38	154.2	20,267
December 03, 2025	156.83	154.23	154.23	156.83	152.53	22,743
December 02, 2025	157.15	155.75	155.75	159.14	153.95	16,997
December 01, 2025	158.59	157.17	157.17	162.44	155.57	34,077
November 28, 2025	158.71	157.52	157.52	159.54	155.16	15,868
November 27, 2025	160.05	158.41	158.41	163.38	157.35	25,299
November 26, 2025	153	160.22	160.22	161.69	151.93	46,389
November 25, 2025	154.7	151.93	151.93	157.28	150.9	33,708
November 24, 2025	159.25	154.88	154.88	161.58	153.09	48,611
November 21, 2025	165	160.86	160.86	165	159.3	61,364
November 19, 2025	158.51	162.24	162.24	165.77	158.51	49,557
November 18, 2025	160	159.91	159.91	162	156.31	46,571
November 17, 2025	161.74	161.07	161.07	164.98	160.25	20,987
November 14, 2025	165.37	161.74	161.74	166.18	161	23,213
November 13, 2025	164.8	165.37	165.37	169	163	94,346
November 12, 2025	155	164.31	164.31	168.99	153.48	176,501
November 11, 2025	151.71	153.16	153.16	154.69	150	30,828
November 10, 2025	154.3	150.68	150.68	154.3	150	27,273
November 07, 2025	148.5	152.34	152.34	152.8	147.79	32,354
November 06, 2025	156.5	151.99	151.99	156.5	151.2	37,045
November 04, 2025	152.54	154.41	154.41	158.23	151.52	57,853
November 03, 2025	152.51	151.96	151.96	154.49	151.25	36,004
October 31, 2025	157.9	153.52	153.52	157.9	152.35	17,947
October 30, 2025	153.43	156.02	156.02	156.7	152.31	46,052
October 29, 2025	147.65	153.43	153.43	156.19	147.01	65,975
October 28, 2025	148.49	148.19	148.19	148.49	147.5	13,916
October 27, 2025	146.99	147.75	147.75	148.8	145.58	24,384
October 24, 2025	145	146.99	146.99	147.92	145	30,762
October 23, 2025	144.3	146.98	146.98	148.79	144.3	75,614
October 21, 2025	143.79	144.19	144.19	144.9	141.62	6,695
October 20, 2025	142.4	143.08	143.08	144	140.3	10,961
October 17, 2025	147.87	139.12	139.12	147.99	137.1	64,245

RSWM Limited (RSWM.NS) NSE