NSE - Delayed Quote INR

RSWM Limited (RSWM.NS)

144.56
-1.42
(-0.97%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025145.00145.58140.50144.56144.5642,193
May 8, 2025153.00155.90145.00145.98145.98202,675
May 7, 2025140.30152.50140.30150.57150.57104,049
May 6, 2025152.48152.48139.01142.57142.5762,719
May 5, 2025145.73154.00144.00149.81149.8155,130
May 2, 2025144.00148.38144.00145.00145.0026,325
Apr 30, 2025150.00150.00144.45144.88144.8827,339
Apr 29, 2025149.60152.89149.03149.57149.5737,850
Apr 28, 2025155.00155.00147.26149.04149.0433,761
Apr 25, 2025159.78159.78149.42152.15152.1547,040
Apr 24, 2025157.30160.80156.26158.92158.9249,830
Apr 23, 2025161.10161.10154.87156.35156.3544,287
Apr 22, 2025158.25163.81155.90158.77158.77129,887
Apr 21, 2025149.90161.60147.29158.23158.23144,079
Apr 17, 2025151.10153.21148.11149.08149.0855,279
Apr 16, 2025145.59152.80145.51151.34151.3452,040
Apr 15, 2025145.50148.23144.72145.57145.5764,677
Apr 11, 2025141.15144.50141.09143.61143.6161,798
Apr 9, 2025143.50143.50138.50139.27139.2741,483
Apr 8, 2025139.88144.00137.90142.96142.9682,322
Apr 7, 2025134.00139.00127.71137.78137.7892,447
Apr 4, 2025148.15151.54142.60145.39145.39115,981
Apr 3, 2025139.69155.00139.69150.43150.43434,694
Apr 2, 2025136.50140.00134.80139.73139.7351,848
Apr 1, 2025129.68141.02129.68138.36138.36113,744
Mar 28, 2025132.75137.49129.05129.68129.68144,410
Mar 27, 2025131.19134.00130.50131.58131.58208,911
Mar 26, 2025135.75136.73130.25130.85130.85179,919
Mar 25, 2025137.69140.25133.95135.18135.18167,723
Mar 24, 2025136.49141.00136.01137.03137.03348,055
Mar 21, 2025134.80139.00134.80136.27136.27290,354
Mar 20, 2025136.00139.00133.70134.62134.62330,235
Mar 19, 2025133.16136.45132.97135.41135.41181,500
Mar 18, 2025130.63130.63130.63130.63130.63-
Mar 17, 2025132.10133.52130.05130.63130.63157,659
Mar 13, 2025138.50139.75129.00132.09132.09323,041
Mar 12, 2025137.25140.92135.51138.63138.63332,249
Mar 11, 2025138.99140.78135.90137.96137.96192,209
Mar 10, 2025146.00149.01139.49140.40140.4081,833
Mar 7, 2025142.10149.19141.00146.99146.99169,235
Mar 6, 2025139.10142.25137.53141.58141.5895,644
Mar 5, 2025130.55140.00130.55138.36138.3676,093
Mar 4, 2025127.05135.20127.05132.95132.95165,808
Mar 3, 2025132.76135.19126.05128.97128.9796,489
Feb 28, 2025135.10136.64131.00132.76132.7670,504
Feb 27, 2025141.00141.89135.00136.06136.0666,214
Feb 25, 2025142.00143.90140.40141.48141.4856,729
Feb 24, 2025146.55146.56140.65141.56141.5658,003
Feb 21, 2025142.27149.80142.00144.34144.34117,910
Feb 20, 2025138.25145.77134.79139.89139.89129,951
Feb 19, 2025133.45143.01129.18134.91134.91107,068
Feb 18, 2025141.85141.95132.30133.44133.4451,581
Feb 17, 2025144.03144.84137.30139.50139.5093,578
Feb 14, 2025152.80153.90142.81144.03144.0362,816
Feb 13, 2025155.83157.00151.01152.80152.8058,217
Feb 12, 2025152.00155.86146.00154.26154.2639,716
Feb 11, 2025159.50159.50149.09152.49152.4946,288
Feb 10, 2025161.97164.40156.51157.10157.1030,295
Feb 7, 2025164.80164.91161.20161.97161.9719,334
Feb 6, 2025165.50167.45163.20164.80164.8028,717
Feb 5, 2025166.41168.00161.90163.43163.4344,095
Feb 4, 2025167.50171.50161.68165.11165.1157,990
Feb 3, 2025169.80169.80160.15163.75163.7530,151
Feb 1, 2025167.25174.00165.34169.41169.4134,245
Jan 31, 2025159.15166.90159.15166.23166.2330,470
Jan 30, 2025165.93166.25154.72159.15159.1545,085
Jan 29, 2025157.59165.84157.57163.62163.6233,927
Jan 28, 2025161.81161.81151.90156.06156.0680,236
Jan 27, 2025169.00169.45158.85159.36159.3674,870
Jan 24, 2025170.50171.20166.00167.50167.5020,818
Jan 23, 2025168.70173.85168.70170.55170.5527,285
Jan 22, 2025176.40176.41164.42169.73169.7379,124
Jan 21, 2025177.80179.75175.00176.02176.0228,266
Jan 20, 2025177.95178.30175.73177.49177.4925,603
Jan 17, 2025177.09180.08176.55178.23178.2315,354
Jan 16, 2025176.40179.99174.99178.81178.8122,073
Jan 15, 2025173.70178.50173.00174.28174.2834,158
Jan 14, 2025165.99174.21165.99171.05171.0537,156
Jan 13, 2025174.30176.09163.10165.95165.9555,198
Jan 10, 2025181.30181.90175.30176.11176.1139,965
Jan 9, 2025185.43188.00181.80182.76182.7617,941
Jan 8, 2025190.60190.60185.40186.43186.4330,420
Jan 7, 2025188.00191.98186.00189.76189.7635,197
Jan 6, 2025197.00197.00187.40188.30188.3057,337
Jan 3, 2025193.29199.00193.29196.44196.4459,718
Jan 2, 2025192.60199.29192.16193.07193.0738,471
Jan 1, 2025191.20196.32189.10192.60192.6063,611
Dec 31, 2024191.00192.90189.01191.66191.6618,145
Dec 30, 2024195.14196.36188.00192.57192.5761,895
Dec 27, 2024197.30199.75193.36194.95194.9525,910
Dec 26, 2024200.00202.00195.00197.29197.2922,682
Dec 24, 2024200.40206.46198.26199.62199.6250,507
Dec 23, 2024203.01203.95197.63199.58199.5838,141
Dec 20, 2024209.70211.01200.00200.58200.5853,156
Dec 19, 2024200.10212.70200.00209.91209.9182,973
Dec 18, 2024208.10214.66204.91206.13206.13111,280
Dec 17, 2024220.00220.55208.99210.09210.09131,685
Dec 16, 2024209.00221.00208.00219.21219.21266,011
Dec 13, 2024201.90211.00198.50206.79206.7976,351
Dec 12, 2024211.65211.65202.20202.99202.9960,226
Dec 11, 2024214.20217.90206.15207.82207.8294,680
Dec 10, 2024213.30216.00209.69213.61213.61101,195
Dec 9, 2024198.70213.75198.50211.87211.87247,582
Dec 6, 2024191.82201.40191.21198.96198.96103,726
Dec 5, 2024196.25196.25190.47191.82191.8271,410
Dec 4, 2024198.00203.38191.40195.17195.17184,369
Dec 3, 2024194.00199.50193.21197.86197.8636,610
Dec 2, 2024189.00198.00188.10194.83194.8365,605
Nov 29, 2024180.70192.70178.80190.87190.87125,126
Nov 28, 2024180.78184.00178.00178.66178.6644,740
Nov 27, 2024176.26182.80175.08180.20180.2055,798
Nov 26, 2024171.80179.50171.01175.26175.2664,330
Nov 25, 2024170.45173.90169.75170.88170.8846,222
Nov 22, 2024167.99169.99166.60168.25168.2535,926
Nov 21, 2024174.00174.00167.40167.99167.9932,469
Nov 19, 2024169.70176.68169.69173.95173.9531,362
Nov 18, 2024176.25176.25166.00168.47168.4768,861
Nov 14, 2024179.90179.90171.00173.55173.5543,911
Nov 13, 2024185.85185.85175.00176.91176.9173,670
Nov 12, 2024195.72197.89185.64186.41186.4150,163
Nov 11, 2024197.00200.00195.00195.72195.7214,679
Nov 8, 2024199.45202.00196.60197.52197.5233,415
Nov 7, 2024201.70203.45199.00199.88199.8828,961
Nov 6, 2024196.80202.90196.80202.15202.1553,300
Nov 5, 2024203.33203.33195.39196.81196.8133,737
Nov 4, 2024195.38205.00190.30203.33203.3366,262
Nov 1, 2024192.15199.70189.00197.55197.5532,294
Oct 31, 2024191.39194.80190.10191.33191.3324,663
Oct 30, 2024188.30192.99187.03192.20192.2032,992
Oct 29, 2024185.00189.76184.16188.34188.3425,944
Oct 28, 2024181.36188.90174.31186.94186.9444,295
Oct 25, 2024184.00185.52178.00181.36181.3650,218
Oct 24, 2024184.80186.99183.53184.18184.1837,812
Oct 23, 2024190.00190.00183.00184.83184.8355,391
Oct 22, 2024196.85197.20186.00187.21187.2196,410
Oct 21, 2024203.80203.80196.51196.85196.8573,023
Oct 18, 2024199.00204.69196.81203.79203.7935,124
Oct 17, 2024207.65207.67200.00201.05201.0555,246
Oct 16, 2024206.40209.50204.41206.79206.7938,801
Oct 15, 2024207.50209.85203.60206.95206.9532,246
Oct 14, 2024214.50215.05205.10206.72206.7247,243
Oct 11, 2024208.31214.55204.32213.40213.4067,949
Oct 10, 2024199.30209.00198.60208.31208.3168,411
Oct 9, 2024198.20202.90197.46198.76198.7652,061
Oct 8, 2024195.10202.80193.10197.19197.1980,261
Oct 7, 2024205.00207.38191.81198.09198.0996,202
Oct 4, 2024203.00210.40200.05206.87206.8768,174
Oct 3, 2024209.40210.50203.00204.20204.2050,469
Oct 1, 2024211.88212.50208.00210.00210.0066,423
Sep 30, 2024209.25214.09206.83212.33212.3372,623
Sep 27, 2024214.80215.25209.00210.53210.5353,967
Sep 26, 2024214.73216.20212.15214.78214.7835,066
Sep 25, 2024217.00219.59213.70214.73214.7359,192
Sep 24, 2024221.89221.89215.43216.88216.8848,627
Sep 23, 2024217.50224.50217.50222.05222.0558,106
Sep 20, 2024216.85222.10216.66218.88218.8855,211
Sep 19, 2024224.00224.60213.35215.83215.8393,061
Sep 18, 2024219.06225.95216.94223.15223.1585,078
Sep 17, 2024223.55228.30218.27219.06219.06130,979
Sep 16, 2024217.95228.40216.45222.74222.74237,627
Sep 13, 2024215.45223.01213.38217.13217.1393,150
Sep 12, 2024212.00217.39212.00214.97214.9786,178
Sep 11, 2024213.00218.00211.00211.29211.29103,770
Sep 10, 2024215.55218.38211.50213.00213.00136,224
Sep 9, 2024216.40218.01212.00215.38215.38106,934
Sep 6, 2024224.43226.16214.27216.42216.42143,648
Sep 5, 2024214.87226.53214.87223.88223.88590,465
Sep 4, 2024214.37220.50213.36214.87214.87121,252
Sep 3, 2024213.00216.95212.16215.37215.37111,507
Sep 2, 2024214.10216.19211.10213.03213.0380,038
Aug 30, 2024215.60218.45212.00213.80213.8093,317
Aug 29, 2024219.00219.80213.00215.35215.35112,617
Aug 28, 2024221.40226.40217.50219.15219.1570,192
Aug 27, 2024224.15226.90217.95221.45221.4573,562
Aug 26, 2024229.65230.90223.15224.15224.1589,397
Aug 23, 2024226.95229.95223.20228.90228.9089,357
Aug 22, 2024229.90232.75225.05226.05226.0573,856
Aug 21, 2024224.85230.20223.75228.30228.3099,939
Aug 20, 2024224.25225.70219.10224.35224.3585,970
Aug 19, 2024218.00227.00217.50222.65222.65160,761
Aug 16, 2024215.70218.65211.05217.45217.45201,513
Aug 14, 2024213.55217.65212.10213.00213.00114,883
Aug 13, 2024224.80226.35211.45213.55213.55175,761
Aug 12, 2024220.00231.95219.85223.50223.50254,973
Aug 9, 2024240.20242.75227.30231.10231.10268,828
Aug 8, 2024248.00252.00237.15238.95238.95213,081
Aug 7, 2024251.70256.85245.20248.45248.45277,127
Aug 6, 2024242.95267.00239.50248.40248.402,215,047
Aug 5, 2024242.20245.00228.00231.55231.55267,129
Aug 2, 2024247.00259.10247.00250.65250.65210,437
Aug 1, 2024261.40265.15248.05250.40250.40211,206
Jul 31, 2024265.95270.00259.10260.27260.27308,698
Jul 30, 2024253.00268.40251.61264.05264.05618,419
Jul 29, 2024248.00261.00248.00252.15252.15541,889
Jul 26, 2024258.00258.00246.31251.28251.28698,577
Jul 25, 2024226.25252.00226.25246.99246.992,040,547
Jul 24, 2024225.00234.00225.00229.69229.69234,203
Jul 23, 2024219.35228.10207.51226.38226.38362,713
Jul 22, 2024203.95224.39201.81219.68219.68191,268
Jul 19, 2024213.60215.39204.40205.59205.5993,564
Jul 18, 2024216.00220.84211.00212.92212.92106,329
Jul 16, 2024217.34224.42217.00218.11218.11145,306
Jul 15, 2024220.05221.80215.99217.34217.3478,051
Jul 12, 2024219.90221.50215.82219.71219.7178,687
Jul 11, 2024216.99223.19216.54219.59219.5997,462
Jul 10, 2024222.20222.20211.11216.05216.05140,727
Jul 9, 2024224.09227.30218.00221.28221.28150,023
Jul 8, 2024225.90228.00219.00224.02224.02140,662
Jul 5, 2024228.12230.55220.95225.06225.06299,267
Jul 4, 2024225.90229.00221.50227.12227.12332,706
Jul 3, 2024218.50225.75218.50222.11222.11271,359
Jul 2, 2024222.01224.00216.05218.62218.62255,273
Jul 1, 2024210.50222.99210.50220.68220.68425,362
Jun 28, 2024214.80215.00207.51209.46209.46169,155
Jun 27, 2024211.65217.46209.50212.85212.85340,139
Jun 26, 2024207.90215.75205.39210.48210.48834,237
Jun 25, 2024203.25209.60200.57203.36203.36537,486
Jun 24, 2024197.50203.70190.86200.35200.35240,007
Jun 21, 2024190.10200.90189.87198.71198.71488,962
Jun 20, 2024187.55192.90187.55189.17189.17199,569
Jun 19, 2024186.45190.40183.97187.49187.49103,268
Jun 18, 2024188.60190.50184.60185.50185.5076,058
Jun 14, 2024184.85188.10184.85187.61187.6174,696
Jun 13, 2024188.95190.00182.72184.04184.04111,102
Jun 12, 2024182.30192.61182.30187.09187.09165,985
Jun 11, 2024182.00183.85179.55181.59181.5957,126
Jun 10, 2024182.62184.50177.21181.06181.0694,753
Jun 7, 2024182.50184.00180.95181.75181.7538,807
Jun 6, 2024173.80181.80172.85180.85180.8558,717
Jun 5, 2024170.00175.00166.30173.10173.1054,165
Jun 4, 2024179.70181.85159.05169.40169.40100,204
Jun 3, 2024182.00183.90178.60179.70179.7082,276
May 31, 2024181.25182.95175.85177.80177.8059,097
May 30, 2024183.30184.95181.05182.30182.3020,284
May 29, 2024182.20185.80182.10183.15183.1531,672
May 28, 2024184.65184.65181.55182.30182.3040,553
May 27, 2024191.05192.00181.80184.20184.2098,449
May 24, 2024188.95191.00184.00188.40188.4084,332
May 23, 2024181.35192.60181.25188.95188.95250,694
May 22, 2024181.00181.95179.05181.35181.3555,929
May 21, 2024181.00182.90179.30180.75180.7546,128
May 17, 2024181.00183.65180.10182.20182.2079,523
May 16, 2024182.60183.60180.00181.70181.7036,232
May 15, 2024184.85186.60176.75182.25182.25142,902
May 14, 2024182.45186.00182.20184.85184.8525,552
May 13, 2024184.20184.20180.00182.45182.4518,892
May 10, 2024184.50184.50180.35182.75182.7533,904
May 9, 2024188.05191.50179.45181.20181.20112,406

Related Tickers

CHEVIOT.NS Cheviot Company Limited
1,033.10
-1.67%
 
SUTLEJTEX.NS Sutlej Textiles and Industries Limited
36.70
-3.17%
 
INDIANCARD.NS The Indian Card Clothing Company Limited
292.20
-3.50%
 
RUBYMILLS.NS The Ruby Mills Limited
187.46
-1.24%
 
FAZE3Q.NS Faze Three Limited
598.85
+6.58%
 
SANGAMIND.NS Sangam (India) Limited
400.10
-3.24%
 
PRECOT.NS Precot Limited
461.00
-0.82%
 
NITINSPIN.NS Nitin Spinners Limited
370.85
-0.44%
 
CENTENKA.NS Century Enka Limited
431.55
-0.27%
 
SIYSIL.NS Siyaram Silk Mills Limited
651.30
-1.04%