RSWM Ltd

RSWM Ltd Historical Data

NSEBSE

₹150.76

(-0.35%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	161.74	164.98	160.25	161.07	702	33,91,988.96	13,250
18-Nov-2025	160	162	156.31	159.91	1,024	73,64,634.31	26,557
19-Nov-2025	158.51	165.77	158.51	162.24	1,459	80,18,264.3	25,446
20-Nov-2025	162	166.11	161.55	165.19	1,624	81,94,799.19	32,150
21-Nov-2025	165	165	159.3	160.86	1,029	99,62,830.87	38,275
24-Nov-2025	159.25	161.58	153.09	154.88	946	76,63,768.06	35,320
25-Nov-2025	154.7	157.28	150.9	151.93	926	51,71,767.39	20,550
26-Nov-2025	153	161.69	151.93	160.22	1,289	73,35,244.65	31,792
27-Nov-2025	160.05	163.38	157.35	158.41	978	40,50,451.58	13,295
28-Nov-2025	158.71	159.54	155.16	157.52	562	24,83,676.44	9,365
01-Dec-2025	158.59	162.44	155.57	157.17	1,409	53,82,693	20,391
02-Dec-2025	157.15	159.14	153.95	155.75	706	26,43,256.96	9,687
03-Dec-2025	156.83	156.83	152.53	154.23	643	35,08,327.19	15,273
04-Dec-2025	154.21	157.38	154.2	155.48	514	31,60,766.03	14,395
05-Dec-2025	155.49	155.98	153.5	155.3	384	23,23,068.52	12,128
08-Dec-2025	155.87	156.04	148.8	150.56	530	40,81,491.47	21,198
09-Dec-2025	147.15	152.5	147.15	151.2	491	35,81,364.58	16,965
10-Dec-2025	150.05	154	149.5	151.58	690	50,32,939.7	21,527
11-Dec-2025	151.74	153.6	148.56	152	782	43,77,701.38	14,256
12-Dec-2025	153.9	153.9	151.98	153.62	332	12,74,924.86	4,589
15-Dec-2025	155.16	155.16	150.99	151.29	257	15,36,414.89	8,848
16-Dec-2025	152.9	152.9	150.1	150.76	216	7,25,185.04	3,033

RSWM Ltd: Related NEWS

No Record Found

Invest wise with Expert advice