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
2022-12-30 183.80 186.75 183.10 184.50 0.1M
2022-12-29 184.30 184.50 180.10 182.95 0.1M
2022-12-28 185.90 188.15 180.15 183.55 0.3M
2022-12-27 173.40 187.55 170.80 183.35 0.4M
2022-12-26 173.40 176.15 169.75 173.30 0.2M
2022-12-23 185.50 185.50 171.00 171.60 0.2M
2022-12-22 192.10 194.70 185.00 186.00 0.1M
2022-12-21 203.00 203.10 173.00 192.45 0.2M
2022-12-20 202.00 206.90 201.00 201.70 0.1M
2022-12-19 216.00 216.85 200.30 201.90 0.3M
2022-12-16 223.65 223.65 211.00 215.45 0.4M
2022-12-15 229.46 231.35 225.36 227.48 0.4M
2022-12-14 228.02 231.96 222.64 229.05 0.7M
2022-12-13 229.43 230.07 219.56 226.61 0.8M
2022-12-12 213.09 217.89 212.77 215.17 0.1M
2022-12-09 212.13 213.22 208.41 211.07 0.1M
2022-12-08 215.33 215.33 210.20 212.00 0.1M
2022-12-07 212.83 215.07 207.58 208.70 0.1M
2022-12-06 215.11 217.67 210.56 212.25 0.1M
2022-12-05 212.58 219.18 212.48 214.82 0.2M
2022-12-02 207.64 215.65 207.64 211.29 0.1M
2022-12-01 207.10 209.27 203.99 207.64 0.1M
2022-11-30 201.87 206.36 201.55 204.85 0.1M
2022-11-29 199.31 202.55 198.67 201.14 0.1M
2022-11-28 189.82 201.87 189.82 198.70 0.2M
2022-11-25 189.12 193.51 189.12 191.72 0.1M
2022-11-24 188.13 192.26 188.13 189.34 0.1M
2022-11-23 184.41 190.08 184.41 188.09 0.1M
2022-11-22 188.83 188.86 183.13 184.31 0.1M
2022-11-21 187.84 189.38 184.44 187.52 0.1M
2022-11-18 187.23 191.72 187.13 188.16 0.1M
2022-11-17 191.62 192.16 185.69 187.23 0.1M
2022-11-16 194.44 197.39 190.21 191.04 0.1M
2022-11-15 200.24 200.24 189.15 193.96 0.2M
2022-11-14 205.08 207.64 201.87 206.97 0.1M
2022-11-11 203.86 205.85 200.14 204.44 0.1M
2022-11-10 206.65 208.92 200.37 201.26 0.1M
2022-11-09 211.49 211.52 206.36 206.65 0.1M
2022-11-07 214.69 217.16 208.28 209.79 0.1M
2022-11-04 208.60 214.53 208.25 212.96 0.1M
2022-11-03 210.20 211.10 204.69 206.87 0.1M
2022-11-02 205.30 211.52 204.95 210.59 0.1M
2022-11-01 202.39 207.00 202.19 204.69 0.1M
2022-10-31 206.36 207.00 201.87 202.16 0.1M
2022-10-28 204.92 207.64 202.90 205.27 0.1M
2022-10-27 204.44 207.58 203.15 203.92 0.0M
2022-10-25 202.58 206.07 202.13 204.44 0.0M
2022-10-24 205.08 206.68 204.47 205.62 0.0M
2022-10-21 206.17 207.96 199.95 201.78 0.0M
2022-10-20 207.29 207.29 203.48 204.76 0.1M
2022-10-19 209.56 213.31 207.90 208.35 0.1M
2022-10-18 205.08 209.79 203.80 207.70 0.0M
2022-10-17 204.63 207.00 202.03 203.83 0.1M
2022-10-14 208.28 213.41 203.83 204.63 0.0M
2022-10-13 210.52 211.13 203.06 204.21 0.1M
2022-10-12 209.18 211.01 205.72 209.47 0.1M
2022-10-11 215.33 216.52 205.91 209.18 0.1M
2022-10-10 212.29 216.36 212.29 214.59 0.0M
2022-10-07 219.79 219.79 214.91 217.22 0.1M
2022-10-06 216.68 220.59 216.68 218.22 0.1M
2022-10-04 215.62 218.05 213.41 216.36 0.1M
2022-10-03 216.45 219.34 212.77 213.34 0.0M
2022-09-30 212.45 220.91 209.79 216.10 0.1M
2022-09-29 215.97 221.07 211.20 212.00 0.1M
2022-09-28 216.61 221.48 212.77 214.40 0.1M
2022-09-27 219.24 223.37 214.11 216.81 0.0M
2022-09-26 226.07 226.23 214.40 217.61 0.1M
2022-09-23 233.92 233.92 224.94 226.07 0.1M
2022-09-22 229.43 232.92 227.48 231.55 0.1M
2022-09-21 226.80 232.63 226.35 229.69 0.1M
2022-09-20 226.03 229.33 225.23 226.16 0.1M
2022-09-19 233.47 233.53 221.74 224.11 0.1M
2022-09-16 236.06 237.12 227.67 231.35 0.1M
2022-09-15 240.32 240.32 235.20 236.06 0.1M
2022-09-14 235.90 240.71 234.59 239.01 0.1M
2022-09-13 239.62 240.26 236.70 237.60 0.1M
2022-09-12 240.20 241.13 237.12 237.70 0.1M
2022-09-09 239.56 242.25 237.63 238.75 0.1M
2022-09-08 238.27 239.97 236.48 237.47 0.1M
2022-09-07 230.78 236.67 230.07 236.22 0.2M
2022-09-06 234.56 235.71 229.59 231.19 0.1M
2022-09-05 238.85 239.04 232.63 233.02 0.2M
2022-09-02 245.74 246.93 235.55 236.67 0.3M
2022-09-01 253.14 253.14 244.81 245.74 0.2M
2022-08-30 251.51 253.08 247.37 248.56 0.2M
2022-08-29 248.30 255.00 247.37 251.28 0.3M
2022-08-26 272.37 273.62 268.20 269.61 0.5M
2022-08-25 273.65 274.52 269.16 270.16 0.4M
2022-08-24 271.60 274.19 270.38 272.02 0.3M
2022-08-23 271.79 275.86 269.26 270.13 0.3M
2022-08-22 276.85 279.29 271.18 271.79 0.6M
2022-08-19 269.16 278.74 269.13 275.73 0.6M
2022-08-18 265.32 269.04 263.62 267.18 0.4M
2022-08-17 257.37 265.38 256.54 263.14 0.5M
2022-08-16 260.83 260.83 254.42 255.45 0.2M
2022-08-12 252.18 255.10 251.12 252.44 0.2M
2022-08-11 253.85 254.97 248.78 250.16 0.2M
2022-08-10 255.06 262.56 251.28 252.24 0.3M
2022-08-08 260.00 261.47 252.57 254.01 0.2M
2022-08-05 254.74 260.19 254.46 257.53 0.1M
2022-08-04 258.91 263.17 250.64 252.12 0.2M
2022-08-03 253.14 262.43 253.14 256.09 0.3M
2022-08-02 252.50 255.61 250.35 251.83 0.2M
2022-08-01 254.94 255.55 251.22 252.12 0.1M
2022-07-29 254.68 260.51 247.98 252.12 0.2M
2022-07-28 258.08 260.86 251.73 252.98 0.1M
2022-07-27 249.87 257.88 246.48 256.35 0.1M
2022-07-26 246.96 251.76 243.59 248.34 0.1M
2022-07-25 247.37 248.46 239.78 244.52 0.1M
2022-07-22 245.87 253.14 244.88 245.71 0.3M
2022-07-21 243.79 246.35 240.65 243.47 0.1M
2022-07-20 241.86 248.14 239.04 241.70 0.1M
2022-07-19 237.06 245.84 236.13 239.30 0.2M
2022-07-18 232.06 240.32 231.99 237.57 0.2M
2022-07-15 233.63 233.85 229.75 231.32 0.0M
2022-07-14 238.40 238.40 231.35 232.31 0.0M
2022-07-13 237.76 243.50 235.84 237.09 0.0M
2022-07-12 237.63 241.41 236.45 238.43 0.1M
2022-07-11 238.66 245.29 237.09 237.63 0.1M
2022-07-08 239.04 240.32 236.19 238.69 0.1M
2022-07-07 236.16 238.98 235.58 237.02 0.1M
2022-07-06 239.40 240.20 233.12 235.20 0.1M
2022-07-05 239.01 244.17 235.84 238.66 0.1M
2022-07-04 233.08 240.16 231.35 238.15 0.1M
2022-07-01 235.01 236.03 229.91 232.41 0.1M
2022-06-30 240.49 242.25 232.63 234.17 0.1M
2022-06-29 242.25 244.97 237.12 238.59 0.1M
2022-06-28 231.99 249.87 230.17 246.51 0.2M
2022-06-27 228.47 237.12 228.47 232.86 0.2M
2022-06-24 220.46 230.58 220.46 226.13 0.2M
2022-06-23 216.42 223.18 211.87 219.34 0.1M
2022-06-22 229.75 229.75 214.18 216.42 0.2M
2022-06-21 224.78 233.28 221.61 230.90 0.1M
2022-06-20 225.58 231.80 211.84 221.45 0.2M
2022-06-17 235.26 237.83 224.30 227.44 0.1M
2022-06-16 245.36 246.61 233.92 235.23 0.1M
2022-06-15 246.09 247.09 240.39 241.73 0.1M
2022-06-14 237.12 249.30 237.12 241.77 0.1M
2022-06-13 254.36 254.36 238.72 241.19 0.2M
2022-06-10 256.44 260.51 255.64 257.18 0.1M
2022-06-09 265.19 267.08 255.29 258.27 0.2M
2022-06-08 269.77 270.41 263.40 265.00 0.1M
2022-06-07 272.05 274.32 264.68 267.98 0.1M
2022-06-06 271.66 277.05 268.01 272.82 0.1M
2022-06-03 269.80 281.21 267.98 271.95 0.3M
2022-06-02 266.92 270.41 264.04 266.25 0.2M
2022-06-01 271.73 275.57 264.90 266.44 0.2M
2022-05-31 269.16 278.71 264.84 271.50 0.2M
2022-05-30 269.16 279.87 265.96 267.95 0.4M
2022-05-27 268.49 268.49 240.97 248.27 0.2M
2022-05-26 249.87 260.19 233.92 257.95 0.2M
2022-05-25 266.57 268.59 245.45 247.95 0.1M
2022-05-24 271.92 274.35 260.19 266.57 0.2M
2022-05-23 280.57 291.47 267.11 270.13 0.2M
2022-05-20 276.82 282.97 272.11 279.77 0.2M
2022-05-19 277.24 281.92 269.32 272.66 0.2M
2022-05-18 286.76 293.90 280.70 281.56 0.2M
2022-05-17 277.50 293.32 274.90 285.09 0.3M
2022-05-16 271.50 280.03 266.82 274.35 0.1M
2022-05-13 273.01 284.54 268.52 271.50 0.2M
2022-05-12 289.03 290.83 265.32 268.36 0.2M
2022-05-11 322.13 323.67 279.55 294.67 0.4M
2022-05-10 344.15 352.48 308.96 324.25 0.2M
2022-05-09 346.55 352.16 336.61 347.57 0.2M
2022-05-06 346.10 358.15 333.19 346.55 0.4M
2022-05-05 365.29 367.70 347.35 350.43 0.6M
2022-05-04 355.68 367.22 337.42 352.83 1.2M
2022-05-02 322.36 352.48 317.23 348.28 0.6M
2022-04-29 340.24 351.84 321.07 323.83 0.3M
2022-04-28 319.54 344.72 316.24 333.83 0.4M
2022-04-27 320.43 321.07 312.77 315.31 0.1M
2022-04-26 321.87 326.17 317.42 319.18 0.1M
2022-04-25 326.20 330.05 315.75 317.10 0.2M
2022-04-22 324.92 333.25 324.09 327.51 0.1M
2022-04-21 330.43 337.74 324.09 325.40 0.1M
2022-04-20 328.76 339.47 314.09 328.12 0.3M
2022-04-19 332.61 341.58 320.43 325.56 0.3M
2022-04-18 327.55 338.95 327.55 329.15 0.4M
2022-04-13 309.06 330.05 308.32 325.59 0.7M
2022-04-12 292.23 309.54 288.45 305.21 0.5M
2022-04-11 278.90 294.16 277.56 291.82 0.2M
2022-04-08 276.15 284.77 276.05 278.90 0.2M
2022-04-07 280.70 289.80 271.54 273.94 0.1M
2022-04-06 277.33 286.40 276.85 279.13 0.1M
2022-04-05 276.85 280.92 273.78 277.33 0.1M
2022-04-04 272.24 279.42 271.12 273.17 0.1M
2022-04-01 263.94 271.09 261.44 269.64 0.2M
2022-03-31 263.72 269.55 259.87 262.37 0.1M
2022-03-30 259.65 269.32 259.65 263.88 0.1M
2022-03-29 268.01 270.13 255.26 257.92 0.1M
2022-03-28 270.64 275.00 265.00 266.92 0.1M
2022-03-25 279.64 280.99 272.27 273.30 0.1M
2022-03-24 281.69 285.25 275.96 278.87 0.1M
2022-03-23 283.26 291.88 279.42 281.69 0.1M
2022-03-22 281.92 285.19 279.67 281.34 0.0M
2022-03-21 284.22 287.43 280.89 284.35 0.1M
2022-03-17 295.44 295.44 280.86 281.79 0.1M
2022-03-16 278.78 294.13 278.78 288.97 0.2M
2022-03-15 279.77 284.29 272.56 276.66 0.1M
2022-03-14 275.19 284.54 270.16 278.04 0.1M
2022-03-11 271.60 278.78 268.62 275.19 0.1M
2022-03-10 271.73 274.77 266.60 268.39 0.1M
2022-03-09 257.12 264.61 257.12 262.43 0.1M
2022-03-08 259.23 265.96 253.11 255.77 0.1M
2022-03-07 268.59 269.16 254.42 259.23 0.2M
2022-03-04 277.82 281.60 270.51 272.56 0.1M
2022-03-03 267.91 280.70 267.91 278.20 0.2M
2022-03-02 268.46 275.80 263.40 267.47 0.1M
2022-02-28 260.77 272.34 253.24 269.42 0.1M
2022-02-25 262.76 268.91 256.38 262.53 0.1M
2022-02-24 262.76 264.71 243.59 248.27 0.1M
2022-02-23 268.52 278.71 265.96 272.24 0.2M
2022-02-22 240.36 273.52 236.38 266.57 0.3M
2022-02-21 263.72 269.07 242.09 251.67 0.2M
2022-02-18 284.83 287.20 269.04 271.25 0.1M
2022-02-17 294.45 296.08 279.48 280.89 0.1M
2022-02-16 292.07 299.60 290.57 293.00 0.1M
2022-02-15 286.69 298.87 279.45 288.87 0.2M
2022-02-14 294.80 299.93 285.38 286.66 0.1M
2022-02-11 310.82 312.13 303.03 304.03 0.1M
2022-02-10 310.37 314.06 301.34 306.65 0.1M
2022-02-09 316.08 329.98 306.53 308.45 0.1M
2022-02-08 340.30 342.51 306.08 313.29 0.3M
2022-02-07 336.29 339.66 327.80 333.99 0.2M
2022-02-04 329.92 338.67 324.47 332.96 0.2M
2022-02-03 321.65 330.43 316.04 328.12 0.2M
2022-02-02 299.93 320.43 299.57 318.89 0.2M
2022-02-01 310.76 313.38 288.42 299.60 0.2M
2022-01-31 310.18 316.88 305.82 308.99 0.1M
2022-01-28 310.18 328.12 306.33 309.31 0.1M
2022-01-27 309.54 318.51 308.90 315.02 0.1M
2022-01-25 296.08 319.15 290.76 314.67 0.2M
2022-01-24 326.84 336.45 292.40 300.73 0.3M
2022-01-21 335.62 341.97 320.56 326.36 0.2M
2022-01-20 327.87 344.18 327.87 335.85 0.2M
2022-01-19 327.74 335.81 324.05 330.43 0.2M
2022-01-18 347.48 350.49 317.23 323.06 0.3M
2022-01-17 330.59 346.07 328.03 341.16 0.4M
2022-01-14 326.84 333.83 323.77 330.59 0.2M
2022-01-13 329.79 333.25 312.10 320.40 0.2M
2022-01-12 330.21 339.59 325.59 327.55 0.2M
2022-01-11 340.17 344.91 329.73 332.32 0.2M
2022-01-10 336.33 348.63 333.25 338.25 0.4M
2022-01-07 336.71 340.88 327.48 330.56 0.4M
2022-01-06 305.31 335.81 302.49 331.30 0.7M
2022-01-05 312.61 319.15 304.48 305.69 0.2M
2022-01-04 306.27 319.79 304.48 312.97 0.3M
2022-01-03 298.00 310.18 298.00 303.23 0.2M