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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	142.05	146.37	146.37	148	142.05	25,889
October 15, 2025	144	141.85	141.85	144.1	140.5	13,821
October 14, 2025	142.71	142.18	142.18	143.45	140.51	24,364
October 13, 2025	145.3	142.58	142.58	145.3	142	10,009
October 10, 2025	143.14	143.56	143.56	144.94	142.49	14,326
October 09, 2025	144.85	143.14	143.14	144.85	142.5	16,788
October 08, 2025	146.29	143.35	143.35	146.7	142.8	22,630
October 07, 2025	148.1	144.69	144.69	148.21	144	22,335
October 06, 2025	147.7	146.24	146.24	149.54	145.35	26,545
October 03, 2025	147.01	147.79	147.79	150.78	147	20,841
October 01, 2025	147	148.11	148.11	149.2	145.9	30,377
September 30, 2025	149.26	146.98	146.98	149.26	146.7	17,494
September 29, 2025	150.9	147.82	147.82	152.94	146.31	38,063
September 26, 2025	154.43	147.85	147.85	155.4	145	62,719
September 25, 2025	156.3	154.43	154.43	158.38	152.75	18,834
September 24, 2025	159.2	155.46	155.46	160.2	155	28,111
September 23, 2025	156.7	158.22	158.22	159.2	156.57	21,909
September 22, 2025	160.2	159.02	159.02	161.48	158.58	17,207
September 19, 2025	162.95	159.46	159.46	162.95	158	22,495
September 18, 2025	163.99	161.88	161.88	165.49	160.6	51,288
September 17, 2025	158.13	163.93	163.93	164.7	158	92,453
September 16, 2025	158.36	158.28	158.28	161.3	156.01	30,978
September 15, 2025	160	157.73	157.73	160.62	156.52	18,198
September 12, 2025	160.24	160	160	161.59	158.5	13,759
September 11, 2025	161	159.69	159.69	163.01	159.02	26,697
September 10, 2025	156.54	160.95	160.95	171.18	156.54	205,825
September 09, 2025	160	155.55	155.55	160	154.15	44,412

RSWM Limited (RSWM.NS) NSE