RMC Switchgears

RMC Switchgears Ltd Historical Data

NSEBSE

₹749.95

(-1.41%)

Sep 18, 2025|01:41:00 PM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	792.35	808	788	791.65	89	1,41,77,906	14,250
20-Aug-2025	795	864	792.5	855.85	314	5,32,05,037	50,000
21-Aug-2025	865	897	835	845.55	279	3,77,33,000	30,000
22-Aug-2025	845.55	855	825	849.3	132	4,30,36,000	44,750
25-Aug-2025	849.3	873.9	814.95	851.65	194	2,85,11,662	22,375
26-Aug-2025	825.1	845	825.1	838.75	60	66,84,293	5,875
28-Aug-2025	838.75	855	801	805.35	136	6,46,76,181	72,125
29-Aug-2025	805.35	829.9	805.35	815.25	90	1,12,67,312	9,875
01-Sep-2025	815.25	826.1	803.05	809.9	47	1,44,83,631	15,875
02-Sep-2025	809.9	818	790	791.45	124	1,36,59,493	12,750
03-Sep-2025	790	809	700	764.4	253	2,84,09,943	23,875
04-Sep-2025	770	784.9	750	761	62	74,33,006	7,375
05-Sep-2025	769	800	726.05	764.3	201	3,57,45,968	35,125
08-Sep-2025	765	765	736.05	750.25	111	1,75,67,075	14,625
09-Sep-2025	758	758	737	743.7	77	1,34,60,200	15,500
10-Sep-2025	743.7	749.5	725	733.2	166	2,27,45,037	19,625
11-Sep-2025	738.65	750	725.65	747.8	80	1,81,81,362	21,500
12-Sep-2025	747.8	757	738	748.15	111	2,86,89,412	32,875
15-Sep-2025	774.95	774.95	740	749	120	1,97,57,968	16,500
16-Sep-2025	750	750	726.1	735.85	93	2,73,54,337	34,375
17-Sep-2025	735.3	771.8	735.3	760.65	177	1,93,39,125	13,750

RMC Switchgears: Related NEWS

No Record Found

Invest wise with Expert advice