RSWM Ltd

RSWM Ltd Historical Data

NSEBSE

₹152.52

(-1.92%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	166.65	169.49	166.53	168.31	957	48,47,997.16	14,866
18-Jul-2025	169.3	169.79	166.1	167.37	615	35,26,602.52	13,676
21-Jul-2025	166.38	167.05	162.23	164.34	1,289	75,42,855.1	31,638
22-Jul-2025	166.12	168.99	160.01	160.92	1,449	86,58,452.11	29,515
23-Jul-2025	160.05	163.26	160.05	162.02	744	47,82,862.94	18,941
24-Jul-2025	162.9	168.99	162.29	165.67	2,094	1,18,36,809.38	34,847
25-Jul-2025	165.69	166.2	161.51	162.01	532	19,35,314.01	8,774
28-Jul-2025	162.67	163.75	158.11	159.07	519	26,43,083.03	10,500
29-Jul-2025	159	164.99	159	164.27	577	27,85,024.1	7,061
30-Jul-2025	164.98	168.87	163.35	164.53	710	38,10,237.1	11,852
31-Jul-2025	158.8	161.39	157.18	157.59	1,794	1,24,97,220.84	52,926
01-Aug-2025	157.59	158	152.5	152.87	1,330	68,58,641.14	29,131
04-Aug-2025	153.14	153.69	149.07	150.31	1,410	72,21,793.84	34,755
05-Aug-2025	150.28	151.92	149.05	149.58	703	52,86,885.96	23,712
06-Aug-2025	152.14	157.44	149.62	155.01	2,006	1,48,30,485.07	51,525
07-Aug-2025	154.75	154.75	148.02	152.02	822	51,97,076.75	21,224
08-Aug-2025	152.74	153.35	147.5	150.17	498	47,62,142.73	26,011
11-Aug-2025	149.1	152.74	145.8	151.84	1,147	56,88,913.84	18,727
12-Aug-2025	152.63	155.65	152.48	154.09	572	28,23,877.64	11,142
13-Aug-2025	156.2	156.55	152.34	155.5	691	41,58,328.5	18,650
14-Aug-2025	152.5	154.79	151.95	152.52	182	4,17,866.06	1,823

RSWM Ltd: Related NEWS

No Record Found

Invest wise with Expert advice