RSWM Ltd

RSWM
🏛️ india →
146.98
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 287.49 297.87 286.18 294.77 0.2M
2021-12-30 291.59 295.47 281.98 284.61 0.1M
2021-12-29 295.92 299.28 289.96 293.32 0.1M
2021-12-28 292.72 300.37 292.49 294.00 0.1M
2021-12-27 285.19 294.38 282.43 290.12 0.1M
2021-12-24 293.32 298.39 282.17 285.31 0.1M
2021-12-23 290.63 300.41 287.46 291.34 0.2M
2021-12-22 287.11 293.52 279.80 287.94 0.1M
2021-12-21 272.05 286.69 272.05 279.13 0.2M
2021-12-20 287.11 287.75 267.88 269.45 0.2M
2021-12-17 306.85 306.85 285.86 288.97 0.2M
2021-12-16 312.49 319.57 298.52 305.50 0.3M
2021-12-15 306.72 329.34 305.73 312.42 1.0M
2021-12-14 309.60 313.93 299.51 309.83 0.2M
2021-12-13 299.28 313.38 299.28 308.83 0.3M
2021-12-10 297.97 304.76 295.76 298.96 0.1M
2021-12-09 299.48 299.48 290.15 294.86 0.1M
2021-12-08 304.41 305.89 294.73 296.88 0.2M
2021-12-07 276.18 304.92 276.18 297.36 0.4M
2021-12-06 283.07 292.23 271.12 275.03 0.1M
2021-12-03 286.34 294.16 278.14 283.10 0.2M
2021-12-02 274.29 287.75 269.16 283.55 0.2M
2021-12-01 272.40 281.05 270.67 274.61 0.1M
2021-11-30 270.38 280.15 267.53 269.80 0.1M
2021-11-29 275.57 277.78 264.29 267.50 0.1M
2021-11-26 280.51 289.67 276.12 280.73 0.1M
2021-11-25 288.20 291.59 279.87 284.48 0.1M
2021-11-24 279.93 294.80 276.89 284.26 0.2M
2021-11-23 261.44 278.78 259.90 277.30 0.2M
2021-11-22 276.85 284.77 257.76 263.72 0.2M
2021-11-18 283.26 287.27 274.23 282.24 0.2M
2021-11-17 291.59 294.29 282.05 283.68 0.1M
2021-11-16 298.96 298.96 287.75 290.28 0.1M
2021-11-15 301.08 302.14 292.97 295.76 0.1M
2021-11-12 304.41 306.17 293.13 296.11 0.1M
2021-11-11 305.56 306.94 298.71 302.68 0.1M
2021-11-10 298.64 310.76 298.26 302.20 0.3M
2021-11-09 298.00 306.97 287.56 299.09 0.7M
2021-11-08 313.45 319.79 285.19 302.71 0.9M
2021-11-04 299.80 311.27 299.28 306.97 0.5M
2021-11-03 285.60 294.41 285.25 291.85 0.3M
2021-11-02 288.97 294.61 279.42 287.75 0.6M
2021-11-01 264.68 288.39 262.56 286.05 0.9M
2021-10-29 245.04 267.69 241.96 256.57 0.5M
2021-10-28 245.93 253.72 241.06 244.01 0.3M
2021-10-27 239.49 246.51 233.82 244.07 0.3M
2021-10-26 223.02 236.48 220.97 235.42 0.3M
2021-10-25 225.58 227.54 215.62 220.97 0.1M
2021-10-22 229.49 234.56 222.19 224.34 0.2M
2021-10-21 228.15 232.95 223.85 227.99 0.1M
2021-10-20 214.88 233.85 209.98 225.97 0.3M
2021-10-19 215.94 227.51 208.28 214.43 0.5M
2021-10-18 230.71 234.56 205.08 214.11 0.6M
2021-10-14 236.03 236.58 225.84 226.87 0.1M
2021-10-13 244.49 246.61 232.35 233.47 0.1M
2021-10-12 246.73 253.88 240.42 245.16 0.1M
2021-10-11 244.55 251.83 238.02 246.89 0.2M
2021-10-08 250.96 252.50 234.81 243.95 0.2M
2021-10-07 234.49 252.41 228.15 248.85 0.6M
2021-10-06 229.94 236.80 221.74 226.42 0.2M
2021-10-05 219.82 228.02 215.97 227.99 0.3M
2021-10-04 206.90 217.22 206.87 217.19 0.2M
2021-10-01 202.83 208.73 201.87 206.90 0.1M
2021-09-30 194.82 203.48 194.82 202.45 0.1M
2021-09-29 194.02 197.52 191.11 194.34 0.0M
2021-09-28 190.98 195.46 189.76 194.34 0.1M
2021-09-27 196.11 198.00 189.70 191.01 0.0M
2021-09-24 204.89 206.87 193.13 195.66 0.1M
2021-09-23 196.43 201.23 190.75 199.41 0.1M
2021-09-22 189.95 193.13 184.02 191.68 0.1M
2021-09-21 192.29 193.45 182.78 183.93 0.1M
2021-09-20 198.67 203.15 190.34 191.52 0.0M
2021-09-17 205.65 206.94 196.43 197.58 0.1M
2021-09-16 207.70 209.21 205.05 205.30 0.0M
2021-09-15 210.52 214.34 206.81 207.99 0.0M
2021-09-14 206.81 211.49 204.50 208.41 0.1M
2021-09-13 210.08 211.90 202.51 203.80 0.0M
2021-09-09 206.36 214.05 202.51 207.03 0.1M
2021-09-08 201.23 208.12 199.95 206.36 0.1M
2021-09-07 207.32 213.44 195.46 198.22 0.1M
2021-09-06 199.82 203.99 195.56 203.28 0.1M
2021-09-03 195.46 200.21 192.32 194.28 0.1M
2021-09-02 194.76 198.64 186.40 195.27 0.1M
2021-09-01 200.24 204.72 189.76 192.00 0.1M
2021-08-31 206.42 206.62 196.78 198.51 0.0M
2021-08-30 199.31 208.76 199.31 204.24 0.1M
2021-08-27 196.39 202.74 195.50 198.86 0.0M
2021-08-26 199.31 204.76 196.23 197.84 0.0M
2021-08-25 205.69 210.68 199.09 201.01 0.1M
2021-08-24 190.15 205.08 186.78 203.48 0.2M
2021-08-23 207.83 210.88 196.59 196.59 0.1M
2021-08-20 215.33 216.64 206.90 206.90 0.1M
2021-08-18 214.72 221.07 212.48 217.77 0.2M
2021-08-17 216.23 218.47 208.79 214.31 0.1M
2021-08-16 221.10 223.34 207.26 214.27 0.2M
2021-08-13 224.30 229.43 218.12 218.15 0.3M
2021-08-12 222.38 239.94 222.38 229.59 0.2M
2021-08-11 232.31 232.31 232.31 232.31 0.0M
2021-08-10 258.27 258.27 244.52 244.52 0.1M
2021-08-09 266.76 266.76 249.94 257.37 0.2M
2021-08-06 260.54 265.86 253.59 260.19 0.1M
2021-08-05 265.77 265.77 246.70 255.48 0.2M
2021-08-04 278.14 281.50 257.63 259.68 0.5M
2021-08-03 259.17 268.11 258.88 268.11 0.2M
2021-08-02 260.83 261.51 248.37 255.35 0.3M
2021-07-30 258.94 268.20 253.14 255.99 0.3M
2021-07-29 249.87 260.80 249.87 258.46 0.4M
2021-07-28 236.45 248.66 234.69 246.70 0.5M
2021-07-27 237.06 237.60 227.51 235.20 0.2M
2021-07-26 233.28 234.85 223.02 233.44 0.2M
2021-07-23 238.24 239.65 230.78 232.51 0.1M
2021-07-22 246.54 246.54 234.33 235.52 0.2M
2021-07-20 234.88 239.68 222.44 238.05 0.3M
2021-07-19 218.95 240.52 218.63 232.79 0.5M
2021-07-16 220.46 221.74 216.45 218.66 0.2M
2021-07-15 217.89 221.07 213.79 215.14 0.1M
2021-07-14 214.56 221.10 212.77 215.07 0.3M
2021-07-13 216.93 218.82 209.56 211.97 0.2M
2021-07-12 220.27 220.43 211.45 215.36 0.6M
2021-07-09 195.82 207.64 192.26 202.00 0.5M
2021-07-08 187.58 196.75 185.27 194.66 0.4M
2021-07-07 181.37 188.38 178.77 184.38 0.3M
2021-07-06 177.90 184.54 176.82 180.28 0.1M
2021-07-05 180.72 180.72 173.71 177.30 0.2M
2021-07-02 173.39 184.57 171.46 176.72 0.3M
2021-07-01 171.21 173.26 169.83 171.30 0.1M
2021-06-30 175.31 175.31 170.44 172.23 0.1M
2021-06-29 174.96 177.97 170.79 173.45 0.1M
2021-06-28 169.83 179.38 168.96 173.96 0.2M
2021-06-25 165.86 172.84 163.77 171.18 0.2M
2021-06-24 167.52 167.52 162.20 163.32 0.1M
2021-06-23 168.39 168.84 163.58 164.19 0.1M
2021-06-22 164.06 171.27 163.61 165.18 0.2M
2021-06-21 164.70 165.57 161.08 163.90 0.1M
2021-06-18 173.10 174.00 163.49 166.85 0.2M
2021-06-17 171.37 176.24 170.09 173.58 0.3M
2021-06-16 162.49 173.67 160.86 172.23 0.4M
2021-06-15 163.42 165.98 160.25 161.53 0.1M
2021-06-14 162.14 163.81 156.44 162.11 0.1M
2021-06-11 161.24 163.39 158.10 159.70 0.1M
2021-06-10 162.75 165.41 156.69 159.90 0.1M
2021-06-09 164.51 166.63 154.77 157.69 0.2M
2021-06-08 166.63 169.00 159.80 164.00 0.2M
2021-06-07 166.69 171.11 161.95 164.70 0.2M
2021-06-04 166.63 167.07 160.28 165.98 0.4M
2021-06-03 162.43 166.63 155.76 162.24 0.2M
2021-06-02 154.51 163.42 154.51 160.02 0.2M
2021-06-01 169.77 169.77 150.44 154.51 0.9M
2021-05-31 163.42 167.52 157.01 167.14 1.4M
2021-05-28 151.92 158.23 147.53 152.30 0.1M
2021-05-27 156.63 157.14 152.40 153.62 0.1M
2021-05-26 157.43 157.43 153.84 154.93 0.1M
2021-05-25 158.36 159.58 153.81 154.64 0.1M
2021-05-24 155.28 159.58 154.80 156.60 0.1M
2021-05-21 158.74 160.76 151.24 152.85 0.1M
2021-05-20 155.63 160.86 153.81 156.56 0.2M
2021-05-19 154.77 157.81 149.32 152.43 0.1M
2021-05-18 144.23 157.65 144.23 153.68 0.3M
2021-05-17 143.55 149.96 143.07 143.97 0.1M
2021-05-14 146.76 150.25 142.11 143.43 0.1M
2021-05-12 147.37 152.11 141.31 144.84 0.1M
2021-05-11 144.71 149.32 143.23 148.78 0.1M
2021-05-10 139.71 147.37 139.71 144.61 0.1M
2021-05-07 135.86 140.99 134.65 138.27 0.1M
2021-05-06 132.66 140.77 131.44 135.22 0.2M
2021-05-05 121.35 130.90 120.48 130.77 0.1M
2021-05-04 119.30 124.23 117.57 119.01 0.0M
2021-05-03 112.18 120.03 112.15 118.56 0.0M
2021-04-30 111.25 117.28 111.25 113.82 0.0M
2021-04-29 115.00 117.92 110.90 111.61 0.0M
2021-04-28 112.57 115.42 110.36 114.11 0.0M
2021-04-27 111.19 112.50 108.92 110.81 0.0M
2021-04-26 112.15 114.07 108.63 110.49 0.0M
2021-04-23 113.72 115.29 108.69 110.13 0.0M
2021-04-22 114.27 114.81 108.92 110.90 0.0M
2021-04-20 112.22 119.68 111.54 112.70 0.0M
2021-04-19 119.20 119.20 113.15 113.75 0.0M
2021-04-16 116.64 121.86 116.61 119.27 0.0M
2021-04-15 112.15 120.48 112.15 117.28 0.0M
2021-04-13 116.45 118.56 114.20 114.94 0.0M
2021-04-12 125.55 125.55 113.21 114.62 0.0M
2021-04-09 125.00 128.17 123.43 125.77 0.0M
2021-04-08 125.51 128.11 121.83 124.33 0.0M
2021-04-07 124.07 127.21 123.05 125.10 0.0M
2021-04-06 119.84 126.25 119.84 124.68 0.0M
2021-04-05 123.01 123.94 118.02 119.49 0.0M
2021-04-01 119.84 125.61 119.84 124.04 0.0M
2021-03-31 120.48 121.76 118.56 119.59 0.0M
2021-03-30 121.06 125.26 118.56 120.45 0.0M
2021-03-26 120.61 124.26 120.61 122.44 0.0M
2021-03-25 125.90 126.51 118.88 121.16 0.0M
2021-03-24 127.47 130.64 123.37 125.16 0.0M
2021-03-23 124.36 130.74 124.36 125.87 0.0M
2021-03-22 126.41 130.99 120.23 125.23 0.0M
2021-03-19 126.41 128.72 123.62 125.99 0.0M
2021-03-18 137.72 140.99 124.97 129.01 0.1M
2021-03-17 133.88 144.07 128.24 136.22 0.2M
2021-03-16 126.86 136.99 121.76 132.08 0.2M
2021-03-15 116.64 125.87 112.18 124.81 0.1M
2021-03-12 113.69 117.28 112.47 114.49 0.1M
2021-03-10 114.07 114.07 111.09 112.47 0.0M
2021-03-09 115.20 115.36 109.01 112.92 0.0M
2021-03-08 115.93 115.93 112.79 113.53 0.0M
2021-03-05 110.23 117.82 108.95 112.44 0.2M
2021-03-04 106.38 110.23 103.08 108.63 0.1M
2021-03-03 105.68 108.88 103.82 104.88 0.0M
2021-03-02 104.17 105.42 103.05 104.56 0.0M
2021-03-01 104.91 104.91 101.32 102.38 0.0M
2021-02-26 102.51 103.82 101.26 102.73 0.0M
2021-02-25 103.37 104.40 102.35 103.18 0.0M
2021-02-24 104.04 104.04 100.26 101.74 0.0M
2021-02-23 105.10 105.10 98.76 101.00 0.0M
2021-02-22 104.33 105.07 99.37 101.45 0.0M
2021-02-19 103.15 104.94 99.72 102.03 0.1M
2021-02-18 101.90 105.68 101.90 104.97 0.0M
2021-02-17 106.99 106.99 101.80 102.51 0.1M
2021-02-16 105.04 108.95 101.93 103.92 0.0M
2021-02-15 110.55 112.22 105.10 106.16 0.1M
2021-02-12 110.07 110.07 105.74 109.08 0.3M
2021-02-11 96.74 101.90 94.85 100.07 0.1M
2021-02-10 102.86 102.86 97.44 98.44 0.0M
2021-02-09 101.90 105.01 95.43 101.29 0.1M
2021-02-08 103.44 103.82 100.55 100.87 0.0M
2021-02-05 109.52 109.56 101.29 102.03 0.0M
2021-02-04 106.80 106.80 101.26 105.42 0.0M
2021-02-03 102.54 108.05 102.54 103.76 0.0M
2021-02-02 107.02 107.02 102.64 105.52 0.0M
2021-02-01 101.51 106.96 101.51 105.65 0.0M
2021-01-29 106.54 106.54 98.12 103.37 0.0M
2021-01-28 101.74 106.06 98.41 101.48 0.0M
2021-01-27 108.31 109.59 100.17 103.56 0.0M
2021-01-25 100.39 105.42 100.39 105.42 0.1M
2021-01-22 101.96 105.68 100.17 100.42 0.0M
2021-01-21 105.42 108.95 100.87 105.13 0.0M
2021-01-20 101.90 106.03 100.81 105.42 0.0M
2021-01-19 100.71 102.54 100.71 101.96 0.0M
2021-01-18 103.88 105.62 100.46 102.51 0.0M
2021-01-15 106.54 108.24 102.92 105.74 0.0M
2021-01-14 105.87 108.95 105.87 108.27 0.0M
2021-01-13 104.33 110.87 104.33 108.98 0.1M
2021-01-12 106.00 109.59 99.24 108.72 0.0M
2021-01-11 108.95 111.41 101.90 104.46 0.0M
2021-01-08 102.03 106.64 101.58 106.16 0.1M
2021-01-07 100.52 102.03 95.91 101.58 0.1M
2021-01-06 92.80 97.41 88.18 97.19 0.1M
2021-01-05 88.82 93.25 87.32 92.80 0.1M
2021-01-04 93.05 93.15 87.80 88.82 0.0M
2021-01-01 87.22 92.89 87.22 89.08 0.0M