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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	154.8	158.19	158.19	159.39	153.95	21,669
September 05, 2025	155.3	153.87	153.87	157.44	153.05	17,653
September 04, 2025	157.3	153.21	153.21	158.89	152	16,781
September 03, 2025	157.69	155.26	155.26	160.05	154.25	36,675
September 02, 2025	159.12	156.16	156.16	159.7	154.8	48,185
September 01, 2025	146.99	159.12	159.12	161.01	146.74	142,153
August 29, 2025	150.3	147.07	147.07	153	146.21	22,676
August 28, 2025	149	151.04	151.04	153.95	148.11	20,528
August 26, 2025	152.2	149.26	149.26	152.39	149.06	15,970
August 25, 2025	155.79	152.21	152.21	157.81	151.26	22,046
August 22, 2025	157.98	156.85	156.85	158.66	156.03	13,581
August 21, 2025	157.14	157.98	157.98	159.79	155.81	18,955
August 20, 2025	157.37	158.64	158.64	159.45	156.58	19,755
August 19, 2025	152.6	156.66	156.66	157.66	151.11	33,053
August 18, 2025	154.5	151.5	151.5	155.01	150.3	39,003
August 14, 2025	152.5	152.52	152.52	154.79	151.95	2,855
August 13, 2025	156.2	155.5	155.5	156.55	152.34	26,980
August 12, 2025	152.63	154.09	154.09	155.65	152.48	18,299
August 11, 2025	149.1	151.84	151.84	152.74	145.8	38,230
August 08, 2025	152.74	150.17	150.17	153.35	147.5	31,797
August 07, 2025	154.75	152.02	152.02	154.75	148.02	34,525
August 06, 2025	152.14	155.01	155.01	157.44	149.62	96,695
August 05, 2025	150.28	149.58	149.58	151.92	149.05	35,273
August 04, 2025	153.14	150.31	150.31	153.69	149.07	47,974
August 01, 2025	157.59	152.87	152.87	158	152.5	44,329
July 31, 2025	158.8	157.59	157.59	161.39	157.18	78,812
July 30, 2025	164.98	164.53	164.53	168.87	163.35	23,025
July 29, 2025	159	164.27	164.27	164.99	159	17,144
July 28, 2025	162.67	159.07	159.07	163.75	158.11	16,412
July 25, 2025	165.69	162.01	162.01	166.2	161.51	11,860
July 24, 2025	162.9	165.67	165.67	168.99	162.29	71,172
July 23, 2025	160.05	162.02	162.02	163.26	160.05	29,569

RSWM Limited (RSWM.NS) NSE