RSWM Limited (RSWM.NS) NSE

129.00

+0.81(+0.63%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	131.95	128.58	128.58	131.95	123.9	40,404
April 01, 2026	124.95	128.19	128.19	128.6	124.95	21,198
March 30, 2026	122	120.73	120.73	124.2	120	63,847
March 27, 2026	130.1	122.36	122.36	130.1	121.99	129,914
March 25, 2026	129.8	128.16	128.16	133.39	127.51	43,341
March 24, 2026	130	128.69	128.69	131	127.33	49,401
March 23, 2026	131.7	127.33	127.33	131.7	120.69	106,773
March 19, 2026	135	134.56	134.56	138.7	134.01	19,715
March 18, 2026	134.2	137.18	137.18	140	134.2	32,791
March 17, 2026	133.67	133.9	133.9	135.28	133.15	17,388
March 16, 2026	138.26	133.67	133.67	139.2	132.21	22,014
March 13, 2026	144	137.25	137.25	144.58	136.5	34,929
March 12, 2026	146.4	143.44	143.44	146.4	142.28	27,154
March 11, 2026	143.9	145.34	145.34	147.98	143.3	22,486
March 10, 2026	142.71	145.72	145.72	146	141	21,904
March 09, 2026	143	141.32	141.32	144.26	140.2	37,965
March 06, 2026	147.1	146.02	146.02	148.02	145	27,625
March 05, 2026	145.86	145.46	145.46	147.6	145.25	21,061
March 02, 2026	144	148.23	148.23	149.78	144	46,689
February 27, 2026	149.09	150.24	150.24	152.5	149.09	32,312
February 26, 2026	150.64	149.49	149.49	151.2	149.01	17,840
February 25, 2026	150.46	149.38	149.38	150.5	148.35	31,362
February 24, 2026	151	149.41	149.41	152.48	148.81	33,121
February 23, 2026	155	151.94	151.94	157	151.1	17,072
February 20, 2026	152.55	153.69	0	158	152.55	30,932
February 19, 2026	158.1	153.7	0	158.1	153.1	17,550
February 18, 2026	159.9	157.94	0	160.97	156.61	15,001
February 17, 2026	160.6	159.21	0	163.59	158.35	22,182
February 16, 2026	162.32	162.99	0	165.8	160.3	43,012
February 13, 2026	153.75	163.14	0	164.48	151.5	166,568
February 12, 2026	154.9	152.91	0	155	151.01	78,319
February 11, 2026	160	157.73	0	160	155.51	27,352
February 10, 2026	163.6	159.95	0	166.01	158.5	57,346
February 09, 2026	162.6	163.59	0	165.05	162	66,217
February 06, 2026	163.63	160.89	0	163.63	157.61	69,860
February 05, 2026	155	160.43	0	161.97	153.34	147,914
February 04, 2026	153.95	154.03	0	157.34	152.01	51,835
February 03, 2026	156	151.44	0	156	143.71	174,619
February 02, 2026	140.81	136.21	0	142	133.17	43,578
February 01, 2026	139.44	140.68	0	146.99	137.68	39,471
January 30, 2026	134.51	139.44	0	140.89	134.18	43,288
January 29, 2026	137	135.47	0	138.5	134.95	26,403
January 28, 2026	131.86	135.4	0	136	131.86	23,986
January 27, 2026	131.6	130.42	0	136.03	128.17	36,648
January 23, 2026	134.54	130.1	0	134.54	128.61	22,681
January 22, 2026	132.5	134.44	0	136	131.76	34,476
January 21, 2026	127.99	132.26	0	133	127.99	39,968
January 20, 2026	134.89	128.58	0	134.89	128.1	25,171
January 19, 2026	132.8	133.37	0	135.41	132.8	10,405
January 16, 2026	137.1	134.92	0	138.43	134.03	26,565
January 14, 2026	136.86	136.78	0	139.1	134	15,910
January 13, 2026	135.68	136.29	0	138.5	135	9,076
January 12, 2026	136	135.18	0	136.39	132.24	23,321
January 09, 2026	140.7	136.14	0	140.7	136	21,321
January 08, 2026	143.5	138.93	0	145.5	138.1	47,088
January 07, 2026	146.16	142.01	0	146.5	141	58,006
January 06, 2026	146.1	146.15	0	148.11	145.11	16,836
January 05, 2026	149.8	148.01	0	150.84	146	25,314
January 02, 2026	149.22	149.86	0	150	148.1	8,613
January 01, 2026	149.33	148.41	0	150	148.02	4,387