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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	152.55	153.69	153.69	158	152.55	30,932
February 19, 2026	158.1	153.7	153.7	158.1	153.1	17,550
February 18, 2026	159.9	157.94	157.94	160.97	156.61	15,001
February 17, 2026	160.6	159.21	159.21	163.59	158.35	22,182
February 16, 2026	162.32	162.99	162.99	165.8	160.3	43,012
February 13, 2026	153.75	163.14	163.14	164.48	151.5	166,568
February 12, 2026	154.9	152.91	152.91	155	151.01	78,319
February 11, 2026	160	157.73	157.73	160	155.51	27,352
February 10, 2026	163.6	159.95	159.95	166.01	158.5	57,346
February 09, 2026	162.6	163.59	163.59	165.05	162	66,217
February 06, 2026	163.63	160.89	160.89	163.63	157.61	69,860
February 05, 2026	155	160.43	160.43	161.97	153.34	147,914
February 04, 2026	153.95	154.03	154.03	157.34	152.01	51,835
February 03, 2026	156	151.44	151.44	156	143.71	174,619
February 02, 2026	140.81	136.21	136.21	142	133.17	43,578
February 01, 2026	139.44	140.68	140.68	146.99	137.68	39,471
January 30, 2026	134.51	139.44	139.44	140.89	134.18	43,288
January 29, 2026	137	135.47	135.47	138.5	134.95	26,403
January 28, 2026	131.86	135.4	135.4	136	131.86	23,986
January 27, 2026	131.6	130.42	130.42	136.03	128.17	36,648
January 23, 2026	134.54	130.1	130.1	134.54	128.61	22,681
January 22, 2026	132.5	134.44	134.44	136	131.76	34,476
January 21, 2026	127.99	132.26	132.26	133	127.99	39,968
January 20, 2026	134.89	128.58	128.58	134.89	128.1	25,171
January 19, 2026	132.8	133.37	133.37	135.41	132.8	10,405
January 16, 2026	137.1	134.9	134.9	138.43	134.03	20,383
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

RSWM Limited (RSWM.NS) NSE