RSWM Ltd

RSWM
🏛️ india →
146.90
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
2021-12-31 310.04 310.04 282.21 296.52 0.0M
2021-12-30 291.49 295.50 282.85 285.15 0.0M
2021-12-29 295.82 299.05 290.34 293.61 0.0M
2021-12-28 292.04 299.98 291.98 293.74 0.0M
2021-12-27 303.64 303.64 281.95 291.01 0.0M
2021-12-24 290.12 297.39 282.78 285.57 0.0M
2021-12-23 289.12 300.18 288.42 290.69 0.0M
2021-12-22 270.35 293.19 270.35 287.43 0.0M
2021-12-21 276.66 286.72 275.25 278.49 0.0M
2021-12-20 272.28 282.88 266.41 268.53 0.0M
2021-12-17 306.23 306.23 285.28 290.05 0.0M
2021-12-16 313.85 319.04 301.04 304.40 0.1M
2021-12-15 308.79 328.97 305.81 313.18 0.1M
2021-12-14 308.70 313.79 299.54 310.62 0.0M
2021-12-13 301.26 312.89 301.26 308.57 0.0M
2021-12-10 297.04 304.60 295.98 298.67 0.0M
2021-12-09 296.78 298.80 290.18 292.42 0.0M
2021-12-08 298.57 306.23 294.70 296.04 0.0M
2021-12-07 278.46 304.95 278.46 298.45 0.0M
2021-12-06 278.68 291.72 270.99 274.29 0.0M
2021-12-03 280.70 294.41 278.68 283.29 0.0M
2021-12-02 272.28 288.13 272.28 283.68 0.0M
2021-12-01 275.35 280.60 270.99 274.26 0.0M
2021-11-30 303.03 303.03 263.37 269.58 0.0M
2021-11-29 261.42 277.88 261.42 266.25 0.0M
2021-11-26 280.60 288.90 276.73 280.86 0.0M
2021-11-25 284.45 291.49 279.96 285.12 0.0M
2021-11-24 281.76 294.54 277.40 285.18 0.0M
2021-11-23 266.51 278.91 260.10 276.95 0.0M
2021-11-22 275.48 284.42 258.53 267.57 0.0M
2021-11-18 283.49 287.01 274.20 281.79 0.0M
2021-11-17 290.37 293.83 282.72 283.58 0.0M
2021-11-16 294.73 298.35 287.65 290.05 0.0M
2021-11-15 297.84 301.55 292.78 295.37 0.0M
2021-11-12 307.45 307.51 293.35 295.02 0.0M
2021-11-11 308.15 308.15 298.70 302.03 0.0M
2021-11-10 299.82 311.35 298.54 301.49 0.0M
2021-11-09 301.10 306.77 287.27 298.54 0.1M
2021-11-08 316.48 320.32 285.70 302.42 0.1M
2021-11-04 305.59 310.65 292.94 306.58 0.0M
2021-11-03 287.49 294.06 285.57 292.14 0.0M
2021-11-02 320.29 320.29 279.32 285.79 0.1M
2021-11-01 259.40 289.22 259.40 285.89 0.1M
2021-10-29 244.82 267.60 241.88 255.97 0.0M
2021-10-28 245.11 254.37 241.01 243.06 0.0M
2021-10-27 236.98 246.20 234.00 243.61 0.0M
2021-10-26 242.17 242.17 216.22 235.15 0.0M
2021-10-25 226.66 226.76 216.06 221.82 0.0M
2021-10-22 243.51 243.51 222.47 224.29 0.0M
2021-10-21 229.35 232.49 224.03 228.10 0.0M
2021-10-20 227.43 233.80 210.07 225.57 0.0M
2021-10-19 217.15 226.79 208.85 214.23 0.0M
2021-10-18 231.08 234.03 206.29 213.21 0.0M
2021-10-14 234.77 235.95 225.60 226.47 0.0M
2021-10-13 244.73 245.50 232.33 232.91 0.0M
2021-10-12 248.06 253.44 240.72 244.63 0.0M
2021-10-11 244.38 251.13 238.06 246.78 0.0M
2021-10-08 251.07 254.95 235.76 243.16 0.0M
2021-10-07 238.58 252.42 228.33 248.09 0.0M
2021-10-06 229.38 236.78 222.31 226.21 0.0M
2021-10-05 220.48 227.62 216.03 227.62 0.0M
2021-10-04 206.74 217.18 206.32 216.80 0.0M
2021-10-01 203.12 209.11 201.80 206.87 0.0M
2021-09-30 194.56 203.47 194.53 201.39 0.0M
2021-09-29 193.83 197.32 190.43 194.47 0.0M
2021-09-28 192.23 196.20 189.70 194.40 0.0M
2021-09-27 203.69 203.69 190.34 191.97 0.0M
2021-09-24 206.93 206.93 193.51 194.85 0.0M
2021-09-23 200.94 201.16 188.16 199.15 0.0M
2021-09-22 188.13 192.80 182.07 191.68 0.0M
2021-09-21 192.84 193.28 182.78 183.64 0.0M
2021-09-20 198.50 202.80 189.79 190.79 0.0M
2021-09-17 204.88 211.41 197.32 199.69 0.0M
2021-09-16 206.22 208.02 204.88 205.10 0.0M
2021-09-15 210.42 213.94 206.80 208.31 0.0M
2021-09-14 206.19 211.00 204.56 208.05 0.0M
2021-09-13 209.04 210.04 202.64 203.25 0.0M
2021-09-09 207.57 213.40 203.60 206.77 0.0M
2021-09-08 200.04 207.70 200.01 206.55 0.0M
2021-09-07 211.41 213.66 196.04 198.12 0.0M
2021-09-06 196.04 204.40 196.04 204.14 0.0M
2021-09-03 194.69 199.88 192.35 194.69 0.0M
2021-09-02 194.76 198.60 188.70 196.90 0.0M
2021-09-01 205.58 205.58 190.11 191.20 0.0M
2021-08-31 203.47 206.51 197.16 200.11 0.0M
2021-08-30 201.04 208.21 200.84 203.98 0.0M
2021-08-27 196.04 202.67 196.04 198.86 0.0M
2021-08-26 199.50 204.56 197.29 198.73 0.0M
2021-08-25 203.37 210.74 198.73 200.39 0.0M
2021-08-24 193.89 205.01 186.75 203.02 0.0M
2021-08-23 206.87 210.58 196.55 196.55 0.0M
2021-08-20 221.02 221.02 206.87 206.87 0.0M
2021-08-18 214.43 220.80 212.66 217.72 0.0M
2021-08-17 214.94 217.92 208.98 214.71 0.0M
2021-08-16 227.78 227.78 207.19 214.01 0.0M
2021-08-13 227.43 228.07 218.08 218.08 0.0M
2021-08-12 221.06 239.44 221.06 229.54 0.0M
2021-08-11 240.66 240.66 232.11 232.11 0.0M
2021-08-10 255.62 255.84 244.31 244.31 0.0M
2021-08-09 270.99 270.99 249.85 257.16 0.0M
2021-08-06 246.65 264.43 246.65 259.27 0.0M
2021-08-05 262.89 263.27 246.59 255.46 0.0M
2021-08-04 278.01 281.08 258.50 259.56 0.1M
2021-08-03 260.65 267.73 258.60 267.73 0.0M
2021-08-02 264.59 264.59 248.28 254.98 0.0M
2021-07-30 265.80 268.56 251.77 256.16 0.0M
2021-07-29 251.13 260.52 251.13 258.76 0.1M
2021-07-28 238.61 249.21 234.48 247.58 0.0M
2021-07-27 236.11 238.71 227.91 235.76 0.0M
2021-07-26 232.56 234.61 219.10 231.43 0.0M
2021-07-23 237.90 238.90 230.67 232.46 0.0M
2021-07-22 243.38 243.99 234.51 235.12 0.0M
2021-07-20 235.89 239.60 222.34 238.71 0.0M
2021-07-19 220.38 240.98 219.17 232.65 0.1M
2021-07-16 218.33 221.63 216.41 219.10 0.0M
2021-07-15 218.20 220.29 213.85 215.07 0.0M
2021-07-14 208.76 220.83 208.76 214.52 0.0M
2021-07-13 224.19 224.19 209.68 211.96 0.0M
2021-07-12 221.02 221.02 211.51 215.45 0.0M
2021-07-09 195.40 206.77 190.66 201.87 0.0M
2021-07-08 188.80 197.32 185.18 194.63 0.0M
2021-07-07 177.88 188.16 177.88 184.44 0.0M
2021-07-06 180.63 183.87 176.92 179.70 0.0M
2021-07-05 179.16 180.60 173.23 177.04 0.0M
2021-07-02 173.04 184.35 172.53 176.50 0.0M
2021-07-01 167.40 172.94 167.40 171.82 0.0M
2021-06-30 174.74 174.90 170.48 172.33 0.0M
2021-06-29 176.47 179.38 170.57 172.08 0.0M
2021-06-28 176.15 179.19 171.57 173.71 0.0M
2021-06-25 175.51 175.51 163.40 170.99 0.0M
2021-06-24 165.16 166.66 162.60 163.14 0.0M
2021-06-23 165.90 168.33 163.69 163.91 0.0M
2021-06-22 167.11 170.89 163.65 164.81 0.0M
2021-06-21 164.52 164.52 161.54 163.94 0.0M
2021-06-18 172.98 173.33 163.05 166.54 0.0M
2021-06-17 171.09 176.18 169.13 173.52 0.0M
2021-06-16 162.69 173.42 161.00 172.08 0.0M
2021-06-15 163.91 165.64 160.45 161.48 0.0M
2021-06-14 161.60 163.85 156.83 161.41 0.0M
2021-06-11 160.87 163.05 158.14 160.26 0.0M
2021-06-10 161.86 165.29 157.66 160.35 0.0M
2021-06-09 164.58 165.93 156.96 157.70 0.0M
2021-06-08 168.01 168.07 159.49 161.51 0.0M
2021-06-07 167.37 171.63 161.76 165.16 0.1M
2021-06-04 166.18 166.89 161.48 166.09 0.0M
2021-06-03 165.51 165.86 155.74 162.63 0.0M
2021-06-02 157.06 163.37 155.68 160.26 0.0M
2021-06-01 170.41 170.41 150.62 153.47 0.1M
2021-05-31 165.26 167.43 157.60 167.34 0.1M
2021-05-28 156.93 158.21 148.18 152.22 0.0M
2021-05-27 156.32 156.96 152.67 152.89 0.0M
2021-05-26 156.77 156.93 154.08 155.36 0.0M
2021-05-25 159.39 159.39 153.63 153.79 0.0M
2021-05-24 155.17 158.88 154.56 155.61 0.0M
2021-05-21 158.69 160.16 151.55 153.53 0.0M
2021-05-20 154.46 161.03 154.46 157.06 0.0M
2021-05-19 153.82 158.24 148.41 153.40 0.0M
2021-05-18 144.79 157.47 142.86 152.86 0.0M
2021-05-17 146.26 152.28 142.96 145.20 0.0M
2021-05-14 153.12 153.12 140.88 144.27 0.0M
2021-05-12 147.41 152.06 141.94 145.36 0.0M
2021-05-11 144.18 149.40 142.51 148.18 0.0M
2021-05-10 144.08 147.19 142.86 144.50 0.0M
2021-05-07 135.95 139.66 135.21 138.16 0.0M
2021-05-06 140.88 140.88 132.61 134.73 0.0M
2021-05-05 122.46 130.28 122.46 130.28 0.0M
2021-05-04 118.14 124.93 117.82 118.46 0.0M
2021-05-03 115.73 119.77 111.79 118.23 0.0M
2021-04-30 113.43 118.52 112.85 114.00 0.0M
2021-04-29 117.27 121.15 110.96 111.54 0.0M
2021-04-28 111.54 115.06 111.47 113.91 0.0M
2021-04-27 110.96 112.75 109.10 110.13 0.0M
2021-04-26 108.91 113.36 108.40 110.96 0.0M
2021-04-23 111.89 121.08 108.91 109.65 0.0M
2021-04-22 114.68 114.68 108.91 110.70 0.0M
2021-04-20 115.19 116.60 112.11 113.75 0.0M
2021-04-19 115.54 123.00 111.15 114.04 0.0M
2021-04-16 118.23 123.00 115.99 119.67 0.0M
2021-04-15 115.25 119.19 112.11 115.45 0.0M
2021-04-13 114.90 117.24 113.75 114.71 0.0M
2021-04-12 123.81 126.18 113.30 114.90 0.0M
2021-04-09 124.22 128.19 123.13 125.86 0.0M
2021-04-08 125.38 128.13 123.07 124.61 0.0M
2021-04-07 125.21 127.49 121.15 125.12 0.0M
2021-04-06 123.68 125.21 121.79 124.19 0.0M
2021-04-05 123.13 123.13 118.39 119.26 0.0M
2021-04-01 122.27 125.57 120.63 123.04 0.0M
2021-03-31 119.74 120.57 119.16 119.64 0.0M
2021-03-30 119.06 124.93 119.06 120.92 0.0M
2021-03-26 122.36 125.38 122.36 122.75 0.0M
2021-03-25 124.93 125.57 119.16 120.09 0.0M
2021-03-24 129.41 129.41 121.72 124.83 0.0M
2021-03-23 130.76 130.76 125.57 125.89 0.0M
2021-03-22 126.21 129.35 119.29 124.96 0.0M
2021-03-19 121.79 129.60 121.79 126.62 0.0M
2021-03-18 137.96 142.22 126.21 129.60 0.0M
2021-03-17 137.10 142.03 130.12 135.53 0.0M
2021-03-16 124.29 136.23 124.29 132.10 0.0M
2021-03-15 115.32 125.50 111.47 123.87 0.0M
2021-03-12 113.01 116.66 112.53 115.12 0.0M
2021-03-10 113.43 114.10 111.57 114.10 0.0M
2021-03-09 113.78 114.74 110.06 112.59 0.0M
2021-03-08 115.38 115.38 110.70 113.43 0.0M
2021-03-05 110.74 118.84 108.91 112.50 0.0M
2021-03-04 104.11 109.94 103.11 108.21 0.0M
2021-03-03 105.13 108.27 103.14 105.07 0.0M
2021-03-02 104.87 104.87 103.14 104.20 0.0M
2021-03-01 108.85 108.85 101.80 102.31 0.0M
2021-02-26 101.86 105.07 101.67 102.47 0.0M
2021-02-25 102.41 103.24 101.22 102.57 0.0M
2021-02-24 103.46 108.24 101.54 102.15 0.0M
2021-02-23 100.93 101.13 99.30 100.71 0.0M
2021-02-22 112.11 112.11 98.82 100.74 0.0M
2021-02-19 104.43 104.43 100.07 102.47 0.0M
2021-02-18 104.75 105.71 104.33 104.71 0.0M
2021-02-17 105.13 105.68 101.67 103.24 0.0M
2021-02-16 108.91 108.91 102.50 103.50 0.0M
2021-02-15 109.55 112.31 105.13 106.86 0.0M
2021-02-12 109.87 110.13 105.71 109.13 0.1M
2021-02-11 101.22 101.64 98.02 100.13 0.0M
2021-02-10 99.94 99.94 98.02 98.02 0.0M
2021-02-09 98.66 105.55 95.91 99.94 0.0M
2021-02-08 102.50 104.39 100.58 100.68 0.0M
2021-02-05 101.58 105.71 101.29 101.86 0.0M
2021-02-04 104.11 105.87 98.85 105.61 0.0M
2021-02-03 108.01 108.27 104.01 104.01 0.0M
2021-02-02 104.52 105.39 104.52 105.39 0.0M
2021-02-01 107.50 107.57 101.25 103.53 0.0M
2021-01-29 100.04 106.51 100.04 102.66 0.0M
2021-01-28 101.86 105.42 100.33 104.23 0.0M
2021-01-27 106.96 112.05 101.90 102.09 0.0M
2021-01-25 96.77 106.96 96.77 106.80 0.0M
2021-01-22 104.43 104.43 99.30 101.86 0.0M
2021-01-21 107.24 108.27 103.79 104.07 0.0M
2021-01-20 100.10 106.16 100.10 103.91 0.0M
2021-01-19 99.94 102.41 99.94 101.22 0.0M
2021-01-18 100.84 103.14 100.71 101.25 0.0M
2021-01-15 106.25 106.35 103.14 105.35 0.0M
2021-01-14 103.59 110.19 103.59 106.35 0.0M
2021-01-13 105.96 110.70 105.68 108.91 0.0M
2021-01-12 100.07 108.91 99.81 105.80 0.0M
2021-01-11 106.80 110.70 101.48 105.03 0.0M
2021-01-08 105.07 106.83 101.22 106.80 0.0M
2021-01-07 101.06 101.77 100.58 101.77 0.0M
2021-01-06 96.03 96.93 94.18 96.93 0.0M
2021-01-05 91.23 93.09 85.91 92.32 0.0M
2021-01-04 89.69 91.61 87.77 88.67 0.0M
2021-01-01 91.90 92.89 89.05 89.08 0.0M