RSWM Ltd

RSWM Ltd Historical Data

NSEBSE

₹150.92

(-2.27%)

Sep 26, 2025|01:29:58 PM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	149	153.95	148.11	151.04	867	30,87,367.23	14,104
29-Aug-2025	150.3	153	146.21	147.07	2,020	33,72,420.02	11,000
01-Sep-2025	146.99	161.01	146.74	159.12	4,643	2,23,58,445.69	53,596
02-Sep-2025	159.12	159.7	154.8	156.16	1,370	75,89,692.91	30,094
03-Sep-2025	157.69	160.05	154.25	155.26	1,262	57,55,841.63	22,691
04-Sep-2025	157.3	158.89	152	153.21	762	26,03,723.52	9,026
05-Sep-2025	155.3	157.44	153.05	153.87	944	27,39,810.8	7,770
08-Sep-2025	154.8	159.39	153.95	158.19	682	34,19,139.1	13,326
09-Sep-2025	160	160	154.15	155.55	741	69,23,048.24	17,936
10-Sep-2025	156.54	171.18	156.54	160.95	2,889	3,38,66,622.29	86,078
11-Sep-2025	161	163.01	159.02	159.69	857	42,95,008.33	13,306
12-Sep-2025	160.24	161.59	158.5	160	653	21,83,676.08	7,136
15-Sep-2025	160	160.62	156.52	157.73	470	28,51,286.99	11,284
16-Sep-2025	158.36	161.3	156.01	158.28	985	49,04,744.02	15,973
17-Sep-2025	158.13	164.7	158	163.93	1,222	1,50,29,831.71	56,430
18-Sep-2025	163.99	165.49	160.6	161.88	759	83,93,313.57	37,861
19-Sep-2025	162.95	162.95	158	159.46	852	35,58,796.65	12,604
22-Sep-2025	160.2	161.48	158.58	159.02	359	27,40,052.81	12,118
23-Sep-2025	156.7	159.2	156.57	158.22	428	34,55,238.66	16,736
24-Sep-2025	159.2	160.2	155	155.46	1,066	44,14,597.34	16,702
25-Sep-2025	156.3	158.38	152.75	154.43	623	29,08,182.35	12,245

RSWM Ltd: Related NEWS

No Record Found

Invest wise with Expert advice