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
2023-12-29 220.40 221.00 216.50 217.50 0.1M
2023-12-28 218.80 225.00 217.00 218.80 0.7M
2023-12-27 219.35 222.05 213.35 215.55 0.4M
2023-12-26 210.00 219.40 208.00 216.60 0.7M
2023-12-22 198.35 211.10 198.00 207.65 0.6M
2023-12-21 196.05 202.00 196.05 198.35 0.1M
2023-12-20 201.70 212.00 195.75 197.70 0.3M
2023-12-19 202.85 204.55 199.05 203.65 0.1M
2023-12-18 199.50 205.10 195.80 202.85 0.2M
2023-12-15 194.80 200.90 194.80 198.90 0.1M
2023-12-14 197.80 199.45 193.80 194.80 0.1M
2023-12-13 195.30 199.00 194.15 196.50 0.1M
2023-12-12 200.00 201.00 194.60 195.15 0.1M
2023-12-11 198.80 201.90 197.65 198.10 0.1M
2023-12-08 202.00 203.80 196.05 198.10 0.1M
2023-12-07 206.30 206.90 200.10 201.00 0.1M
2023-12-06 202.00 207.50 200.05 206.15 0.2M
2023-12-05 204.10 206.45 200.05 202.40 0.1M
2023-12-04 208.80 213.45 203.90 205.50 0.2M
2023-12-01 202.95 207.65 198.40 205.75 0.3M
2023-11-30 203.40 207.65 200.00 202.05 0.1M
2023-11-29 207.00 212.75 202.05 203.40 0.3M
2023-11-28 196.50 209.30 195.20 204.40 0.5M
2023-11-24 199.10 200.00 192.00 193.90 0.2M
2023-11-23 193.70 203.00 192.00 198.25 0.7M
2023-11-22 176.55 198.50 176.55 190.50 1.6M
2023-11-21 172.35 177.70 171.80 175.00 0.1M
2023-11-20 176.75 176.75 168.50 171.60 0.1M
2023-11-17 177.60 179.80 169.00 172.50 0.2M
2023-11-16 178.90 180.90 175.20 177.70 0.0M
2023-11-15 179.10 181.25 177.95 178.80 0.1M
2023-11-13 180.40 180.40 178.00 178.30 0.0M
2023-11-12 176.10 181.00 176.10 179.70 0.0M
2023-11-10 175.75 177.95 175.05 176.35 0.0M
2023-11-09 182.50 182.50 175.75 177.00 0.0M
2023-11-08 180.35 183.35 179.00 180.65 0.0M
2023-11-07 181.40 182.15 180.45 181.60 0.0M
2023-11-06 180.00 182.00 179.85 181.40 0.0M
2023-11-03 182.00 182.60 176.00 178.85 0.1M
2023-11-02 178.10 181.70 178.00 179.90 0.0M
2023-11-01 179.00 180.70 177.50 177.75 0.0M
2023-10-31 182.00 182.05 177.80 178.20 0.0M
2023-10-30 180.00 182.80 176.85 181.20 0.0M
2023-10-27 178.50 180.70 176.60 178.35 0.0M
2023-10-26 176.00 176.50 168.95 176.05 0.1M
2023-10-25 182.90 182.95 173.15 176.15 0.1M
2023-10-23 189.70 192.50 179.80 180.25 0.1M
2023-10-20 191.30 195.80 189.25 189.70 0.1M
2023-10-19 188.00 191.85 188.00 190.45 0.0M
2023-10-18 191.15 194.90 189.00 190.25 0.1M
2023-10-17 191.50 193.75 190.70 191.60 0.1M
2023-10-16 192.95 192.95 189.70 190.15 0.0M
2023-10-13 190.30 192.35 189.25 191.45 0.0M
2023-10-12 189.10 192.80 189.10 190.30 0.0M
2023-10-11 189.40 192.35 187.75 188.85 0.0M
2023-10-10 186.05 188.00 185.70 186.50 0.0M
2023-10-09 187.05 187.70 182.80 184.30 0.0M
2023-10-06 188.25 192.65 188.05 189.35 0.0M
2023-10-05 191.15 191.30 187.60 189.45 0.0M
2023-10-04 189.75 191.95 187.30 189.50 0.0M
2023-10-03 190.70 192.50 189.00 190.05 0.0M
2023-09-29 188.80 192.00 187.85 191.10 0.0M
2023-09-28 190.90 191.90 187.60 188.80 0.0M
2023-09-27 191.05 191.45 189.00 189.95 0.0M
2023-09-26 192.90 193.65 188.80 190.60 0.1M
2023-09-25 189.40 192.10 189.05 189.95 0.0M
2023-09-22 191.70 196.05 187.10 188.70 0.2M
2023-09-21 200.00 204.95 188.25 189.85 0.3M
2023-09-20 195.00 206.80 194.00 202.00 0.1M
2023-09-18 196.70 199.70 195.90 196.10 0.0M
2023-09-15 198.00 200.90 195.20 196.60 0.0M
2023-09-14 195.65 202.00 195.20 197.40 0.1M
2023-09-13 193.30 197.85 190.70 195.65 0.1M
2023-09-12 202.85 205.25 192.15 193.45 0.1M
2023-09-11 208.85 210.95 198.50 202.45 0.3M
2023-09-08 210.45 217.95 209.10 209.90 0.1M
2023-09-07 213.95 215.95 212.10 213.45 0.1M
2023-09-06 215.95 216.00 211.60 212.75 0.1M
2023-09-05 218.25 219.90 212.00 213.70 0.2M
2023-09-04 213.35 218.00 211.15 214.85 0.2M
2023-09-01 214.20 215.85 210.00 211.20 0.1M
2023-08-31 216.45 218.20 211.05 211.90 0.2M
2023-08-30 215.00 218.80 212.00 213.25 0.3M
2023-08-29 202.00 215.70 200.20 212.85 0.5M
2023-08-28 200.20 202.85 199.20 200.55 0.1M
2023-08-25 197.00 202.90 195.30 200.20 0.1M
2023-08-24 202.95 203.20 197.00 197.40 0.1M
2023-08-23 194.95 202.70 194.30 200.65 0.2M
2023-08-22 190.75 196.00 190.75 194.15 0.1M
2023-08-21 188.90 192.95 188.90 192.20 0.1M
2023-08-18 187.95 191.50 186.00 188.00 0.1M
2023-08-17 184.30 194.80 183.45 187.60 0.1M
2023-08-16 185.15 185.25 182.05 182.90 0.0M
2023-08-14 185.10 186.40 179.45 183.80 0.1M
2023-08-11 190.00 190.80 185.05 186.40 0.2M
2023-08-10 199.85 199.85 196.10 197.05 0.1M
2023-08-09 200.35 204.00 197.90 198.75 0.1M
2023-08-08 198.95 205.00 198.05 199.25 0.2M
2023-08-07 199.00 201.75 197.00 197.95 0.1M
2023-08-04 197.45 201.90 196.00 197.35 0.1M
2023-08-03 197.30 201.70 196.15 197.45 0.0M
2023-08-02 202.15 202.20 196.65 197.45 0.1M
2023-08-01 201.25 203.40 198.55 200.75 0.1M
2023-07-31 196.65 200.45 196.65 200.10 0.0M
2023-07-28 197.05 198.40 194.15 196.00 0.1M
2023-07-27 200.70 204.95 193.05 195.60 0.2M
2023-07-26 193.30 203.10 190.70 199.15 0.3M
2023-07-25 194.00 194.00 190.80 191.65 0.0M
2023-07-24 190.00 193.90 189.55 191.85 0.0M
2023-07-21 192.00 193.35 190.00 191.80 0.0M
2023-07-20 194.90 196.05 191.50 192.70 0.1M
2023-07-19 194.10 194.95 193.00 194.30 0.0M
2023-07-18 195.00 197.00 190.85 194.10 0.0M
2023-07-17 194.50 196.50 192.50 192.95 0.1M
2023-07-14 193.50 195.00 192.80 194.60 0.0M
2023-07-13 197.50 198.50 190.55 192.75 0.1M
2023-07-12 197.90 197.90 192.80 196.60 0.1M
2023-07-11 196.30 197.95 193.50 194.60 0.0M
2023-07-10 199.70 199.70 193.80 194.35 0.0M
2023-07-07 198.70 202.20 195.55 197.00 0.0M
2023-07-06 201.70 204.20 196.70 198.70 0.1M
2023-07-05 202.35 205.00 200.00 201.00 0.1M
2023-07-04 204.60 206.60 201.70 202.35 0.0M
2023-07-03 205.65 207.00 202.50 204.70 0.0M
2023-06-30 203.50 206.95 201.15 202.60 0.1M
2023-06-28 205.70 207.50 202.15 203.25 0.0M
2023-06-27 204.30 206.70 202.90 203.85 0.0M
2023-06-26 203.90 205.45 201.55 203.10 0.0M
2023-06-23 204.60 205.15 200.00 202.05 0.1M
2023-06-22 208.00 208.90 201.30 202.90 0.1M
2023-06-21 210.55 214.70 206.00 206.85 0.1M
2023-06-20 209.60 214.90 208.70 209.50 0.1M
2023-06-19 207.40 211.70 205.55 208.75 0.1M
2023-06-16 207.80 212.80 206.30 207.40 0.0M
2023-06-15 212.00 213.70 204.85 206.45 0.1M
2023-06-14 212.95 216.55 211.10 211.70 0.1M
2023-06-13 214.00 215.65 210.55 212.90 0.1M
2023-06-12 207.00 215.75 205.95 214.15 0.3M
2023-06-09 206.95 209.95 205.00 205.95 0.1M
2023-06-08 205.00 209.90 203.40 206.10 0.2M
2023-06-07 204.90 210.10 200.05 206.30 0.4M
2023-06-06 192.50 203.95 190.00 202.75 0.5M
2023-06-05 188.90 192.00 187.35 190.60 0.2M
2023-06-02 187.00 187.80 184.20 186.35 0.1M
2023-06-01 180.20 189.00 179.55 184.25 0.2M
2023-05-31 179.00 180.90 175.30 179.40 0.1M
2023-05-30 187.50 187.65 178.40 179.00 0.1M
2023-05-29 176.05 195.00 176.05 186.80 0.6M
2023-05-26 170.10 173.50 168.40 171.60 0.0M
2023-05-25 171.10 174.25 169.25 169.85 0.1M
2023-05-24 173.05 175.85 168.80 170.90 0.0M
2023-05-23 176.00 177.95 172.50 173.45 0.0M
2023-05-22 178.40 178.40 172.50 175.25 0.2M
2023-05-19 177.15 178.35 176.00 177.10 0.0M
2023-05-18 178.00 181.10 176.00 177.15 0.0M
2023-05-17 183.50 183.50 177.00 178.20 0.0M
2023-05-16 180.95 184.20 178.90 181.35 0.0M
2023-05-15 177.45 179.80 175.10 178.30 0.0M
2023-05-12 177.75 181.55 177.20 178.30 0.0M
2023-05-11 180.15 181.20 178.60 180.25 0.0M
2023-05-10 179.55 181.00 176.50 178.35 0.0M
2023-05-09 180.15 183.80 179.00 179.55 0.0M
2023-05-08 178.00 180.90 177.35 179.85 0.0M
2023-05-05 182.00 183.00 176.25 177.10 0.1M
2023-05-04 182.50 184.00 180.90 181.35 0.0M
2023-05-03 180.50 187.00 180.50 181.75 0.1M
2023-05-02 183.60 184.00 180.25 181.75 0.1M
2023-04-28 183.30 185.90 180.05 182.55 0.1M
2023-04-27 180.40 184.00 178.70 182.35 0.0M
2023-04-26 183.40 183.50 178.05 179.10 0.0M
2023-04-25 184.45 184.45 179.00 182.30 0.1M
2023-04-24 178.00 184.40 176.90 182.95 0.1M
2023-04-21 180.00 180.05 175.20 176.90 0.1M
2023-04-20 173.25 182.10 171.00 178.55 0.4M
2023-04-19 172.00 172.85 168.75 171.55 0.1M
2023-04-18 168.35 170.80 166.55 170.05 0.0M
2023-04-17 170.00 170.00 166.55 168.35 0.0M
2023-04-13 166.30 170.25 166.30 169.65 0.0M
2023-04-12 167.20 170.70 165.90 167.45 0.0M
2023-04-11 167.00 169.70 165.50 166.30 0.0M
2023-04-10 168.00 173.00 165.75 166.65 0.1M
2023-04-06 168.70 168.70 164.50 166.85 0.1M
2023-04-05 164.40 168.85 162.90 167.65 0.1M
2023-04-03 152.90 165.85 151.80 163.20 0.1M
2023-03-31 152.00 157.85 150.00 150.30 0.1M
2023-03-29 147.30 152.40 144.95 151.05 0.1M
2023-03-28 145.10 148.50 144.00 144.40 0.1M
2023-03-27 150.15 151.10 144.05 145.10 0.1M
2023-03-24 154.00 157.90 148.50 149.70 0.1M
2023-03-23 157.50 158.95 153.00 154.20 0.1M
2023-03-22 156.80 159.75 155.35 156.45 0.1M
2023-03-21 165.00 165.05 153.90 155.25 0.2M
2023-03-20 166.85 166.85 162.60 163.50 0.0M
2023-03-17 169.25 169.90 165.05 165.55 0.0M
2023-03-16 168.10 169.45 164.65 166.75 0.1M
2023-03-15 170.70 173.35 168.10 169.10 0.1M
2023-03-14 173.00 174.15 168.25 170.25 0.1M
2023-03-13 179.70 182.20 170.80 171.85 0.1M
2023-03-10 166.50 185.00 165.05 179.30 0.4M
2023-03-09 167.70 168.80 164.45 168.35 0.1M
2023-03-08 163.95 167.35 162.05 166.40 0.0M
2023-03-06 164.75 165.55 162.80 164.05 0.1M
2023-03-03 164.30 165.50 161.20 163.90 0.1M
2023-03-02 160.00 164.95 159.65 163.10 0.1M
2023-03-01 158.85 164.60 156.60 161.45 0.1M
2023-02-28 159.05 161.10 155.90 157.30 0.0M
2023-02-27 160.95 162.95 153.50 159.05 0.1M
2023-02-24 155.00 165.60 152.50 158.85 0.2M
2023-02-23 151.35 155.45 147.45 152.10 0.1M
2023-02-22 154.45 154.45 151.00 151.30 0.0M
2023-02-21 155.95 155.95 150.30 152.95 0.0M
2023-02-20 154.70 156.35 150.90 154.20 0.1M
2023-02-17 156.00 156.00 153.65 153.85 0.0M
2023-02-16 156.95 157.45 153.85 154.75 0.1M
2023-02-15 156.00 157.55 155.05 155.55 0.0M
2023-02-14 157.30 158.50 155.05 155.55 0.0M
2023-02-13 161.00 161.00 156.00 157.30 0.1M
2023-02-10 158.95 162.05 155.05 158.80 0.2M
2023-02-09 164.00 169.00 162.60 165.95 0.0M
2023-02-08 163.00 165.55 162.00 164.00 0.1M
2023-02-07 163.90 164.45 161.95 162.55 0.0M
2023-02-06 162.00 163.95 161.00 161.90 0.1M
2023-02-03 164.60 167.45 159.10 162.80 0.1M
2023-02-02 169.90 172.30 161.00 164.20 0.1M
2023-02-01 170.00 174.20 166.05 168.40 0.1M
2023-01-31 169.80 172.00 164.00 170.05 0.1M
2023-01-30 171.55 174.05 165.90 168.10 0.1M
2023-01-27 172.95 172.95 166.00 170.35 0.1M
2023-01-25 175.45 175.45 171.15 171.80 0.1M
2023-01-24 175.00 178.00 173.05 173.70 0.2M
2023-01-23 179.80 179.80 173.95 175.00 0.2M
2023-01-20 179.40 179.40 174.90 176.35 0.1M
2023-01-19 177.00 179.80 172.55 177.85 0.2M
2023-01-18 179.00 183.80 177.95 182.25 0.1M
2023-01-17 179.65 181.70 178.65 180.00 0.1M
2023-01-16 182.15 183.60 178.00 179.35 0.1M
2023-01-13 185.50 187.50 180.65 182.30 0.2M
2023-01-12 188.55 188.55 184.25 186.25 0.0M
2023-01-11 186.80 189.40 186.00 187.20 0.0M
2023-01-10 188.00 188.05 185.35 185.90 0.0M
2023-01-09 191.75 191.75 186.00 186.90 0.1M
2023-01-06 185.70 192.90 185.70 189.60 0.1M
2023-01-05 187.10 189.50 184.95 187.50 0.1M
2023-01-04 188.00 189.75 186.20 187.45 0.1M
2023-01-03 182.80 189.50 182.80 188.50 0.1M
2023-01-02 184.50 187.20 182.00 182.70 0.1M