RSWM Ltd

RSWM
🏛️ india →
147.80
Last Update: 2025-09-29
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
2022-12-30 184.85 186.90 183.00 184.20 0.0M
2022-12-29 185.70 185.70 180.65 183.00 0.0M
2022-12-28 187.05 188.05 181.45 183.00 0.0M
2022-12-27 173.45 187.55 172.90 183.40 0.0M
2022-12-26 172.55 176.30 169.75 173.45 0.0M
2022-12-23 194.00 194.00 170.80 172.00 0.0M
2022-12-22 193.00 194.40 185.05 186.05 0.0M
2022-12-21 202.40 202.75 190.30 192.55 0.0M
2022-12-20 215.00 215.00 201.25 202.00 0.0M
2022-12-19 215.70 216.50 200.00 202.25 0.0M
2022-12-16 223.00 223.00 213.00 215.75 0.0M
2022-12-15 229.67 231.21 225.16 227.75 0.1M
2022-12-14 230.22 232.11 222.69 229.10 0.0M
2022-12-13 228.58 230.67 219.81 226.31 0.1M
2022-12-12 214.17 217.72 212.18 215.39 0.0M
2022-12-09 213.98 213.98 207.89 211.09 0.0M
2022-12-08 214.46 214.46 210.23 211.99 0.0M
2022-12-07 212.66 215.19 207.38 208.79 0.0M
2022-12-06 216.57 217.95 211.06 212.15 0.0M
2022-12-05 214.55 218.56 208.76 215.00 0.0M
2022-12-02 208.18 215.74 208.18 211.06 0.0M
2022-12-01 205.68 209.36 204.17 208.11 0.0M
2022-11-30 202.35 206.00 201.36 204.50 0.0M
2022-11-29 198.76 202.80 198.54 201.29 0.0M
2022-11-28 191.62 201.74 189.50 198.76 0.0M
2022-11-25 190.21 192.84 189.50 191.62 0.0M
2022-11-24 192.51 192.51 188.61 189.70 0.0M
2022-11-23 184.99 189.89 184.19 187.36 0.0M
2022-11-22 184.57 189.15 181.94 184.06 0.0M
2022-11-21 192.13 192.13 184.51 187.77 0.0M
2022-11-18 187.93 190.85 187.23 188.41 0.0M
2022-11-17 191.17 191.78 185.56 186.78 0.0M
2022-11-16 193.80 196.13 190.27 190.91 0.0M
2022-11-15 201.16 201.16 189.06 193.86 0.0M
2022-11-14 204.43 208.47 202.28 207.25 0.0M
2022-11-11 205.65 205.65 200.14 204.43 0.0M
2022-11-10 207.19 208.85 199.98 201.13 0.0M
2022-11-09 208.88 210.81 206.42 206.64 0.0M
2022-11-07 214.62 215.16 208.21 209.36 0.0M
2022-11-04 205.78 214.36 205.78 212.34 0.0M
2022-11-03 212.05 212.05 204.62 206.90 0.0M
2022-11-02 209.08 211.35 205.20 210.00 0.0M
2022-11-01 203.34 206.29 201.42 204.30 0.0M
2022-10-31 205.68 207.86 201.80 202.19 0.0M
2022-10-28 202.86 206.93 202.86 204.78 0.0M
2022-10-27 205.52 207.51 203.47 203.95 0.0M
2022-10-25 205.01 205.90 201.96 204.24 0.0M
2022-10-24 203.18 206.93 203.02 205.26 0.0M
2022-10-21 210.26 210.26 200.52 201.77 0.0M
2022-10-20 206.61 206.71 203.60 205.07 0.0M
2022-10-19 209.91 212.50 204.33 208.02 0.0M
2022-10-18 202.48 209.49 202.48 207.51 0.0M
2022-10-17 204.17 206.42 198.57 203.82 0.0M
2022-10-14 211.48 211.48 203.73 205.55 0.0M
2022-10-13 210.32 210.71 203.09 204.01 0.0M
2022-10-12 206.58 210.42 205.55 209.59 0.0M
2022-10-11 214.14 215.90 207.57 208.95 0.0M
2022-10-10 210.16 216.38 210.16 214.14 0.0M
2022-10-07 216.35 219.68 215.03 217.05 0.0M
2022-10-06 214.59 220.48 214.59 218.17 0.0M
2022-10-04 216.60 220.54 213.53 216.89 0.0M
2022-10-03 218.27 218.49 212.95 213.14 0.0M
2022-09-30 213.66 220.90 210.13 214.49 0.0M
2022-09-29 218.24 219.74 211.09 211.70 0.0M
2022-09-28 212.73 221.02 212.73 214.52 0.0M
2022-09-27 218.94 222.91 214.62 217.08 0.0M
2022-09-26 225.70 225.70 214.68 218.94 0.0M
2022-09-23 232.68 233.10 224.26 225.83 0.0M
2022-09-22 225.00 232.59 225.00 231.34 0.0M
2022-09-21 226.15 232.46 226.15 229.54 0.0M
2022-09-20 227.46 229.10 225.09 226.79 0.0M
2022-09-19 231.59 232.72 222.24 224.93 0.0M
2022-09-16 236.30 236.78 227.75 231.59 0.0M
2022-09-15 239.28 240.56 234.86 236.08 0.0M
2022-09-14 233.26 240.05 233.26 238.00 0.0M
2022-09-13 239.25 240.18 236.59 237.90 0.0M
2022-09-12 237.68 240.44 236.91 237.52 0.0M
2022-09-09 238.96 241.52 237.68 238.61 0.0M
2022-09-08 237.90 239.89 236.50 237.42 0.0M
2022-09-07 231.66 236.85 230.54 236.08 0.0M
2022-09-06 233.52 235.57 229.70 232.01 0.0M
2022-09-05 236.75 238.71 232.17 233.07 0.0M
2022-09-02 245.62 246.65 235.21 236.88 0.0M
2022-09-01 252.42 252.42 244.79 245.37 0.0M
2022-08-30 248.25 252.74 247.74 248.41 0.0M
2022-08-29 241.65 256.16 241.65 252.38 0.0M
2022-08-26 270.99 273.24 263.50 268.50 0.1M
2022-08-25 274.20 274.20 269.62 270.23 0.1M
2022-08-24 271.60 274.07 269.68 271.92 0.1M
2022-08-23 274.77 275.48 269.26 270.16 0.0M
2022-08-22 278.68 279.23 270.80 271.54 0.1M
2022-08-19 270.16 278.62 269.58 275.64 0.1M
2022-08-18 266.96 271.44 262.70 267.41 0.0M
2022-08-17 256.58 265.23 256.58 263.05 0.1M
2022-08-16 258.69 258.69 254.66 255.46 0.0M
2022-08-12 252.42 254.66 251.04 252.38 0.0M
2022-08-11 255.62 255.62 248.64 250.75 0.0M
2022-08-10 256.20 262.60 251.13 252.10 0.0M
2022-08-08 260.42 262.54 252.26 254.31 0.0M
2022-08-05 252.06 260.10 252.06 257.86 0.0M
2022-08-04 261.38 262.76 250.56 252.38 0.0M
2022-08-03 253.41 262.31 253.41 256.39 0.0M
2022-08-02 253.57 255.71 250.49 251.90 0.0M
2022-08-01 253.06 255.11 250.65 251.71 0.0M
2022-07-29 252.29 260.10 247.64 252.58 0.0M
2022-07-28 258.57 261.32 251.58 252.90 0.0M
2022-07-27 249.79 257.54 246.33 256.55 0.0M
2022-07-26 246.55 251.90 244.76 247.77 0.0M
2022-07-25 246.94 248.12 239.60 244.02 0.0M
2022-07-22 239.63 253.28 239.63 245.46 0.0M
2022-07-21 243.29 246.20 240.24 243.48 0.0M
2022-07-20 241.88 247.29 238.96 241.84 0.0M
2022-07-19 238.00 245.40 236.94 238.90 0.0M
2022-07-18 233.00 240.18 231.91 237.97 0.0M
2022-07-15 233.55 233.55 229.48 230.73 0.0M
2022-07-14 237.33 237.52 231.31 232.14 0.0M
2022-07-13 239.60 243.29 236.11 237.04 0.0M
2022-07-12 237.39 241.14 236.18 238.35 0.0M
2022-07-11 237.23 244.73 237.04 237.39 0.0M
2022-07-08 238.45 240.63 236.30 238.96 0.0M
2022-07-07 236.78 238.96 235.76 236.62 0.0M
2022-07-06 239.70 239.70 232.94 234.06 0.0M
2022-07-05 240.28 243.77 236.18 238.06 0.0M
2022-07-04 233.68 239.86 231.72 238.45 0.0M
2022-07-01 233.93 235.63 229.86 232.17 0.0M
2022-06-30 240.56 241.88 232.68 233.26 0.0M
2022-06-29 241.11 244.57 237.30 238.99 0.0M
2022-06-28 231.50 248.57 230.47 245.34 0.0M
2022-06-27 230.95 240.88 229.80 233.64 0.0M
2022-06-24 222.40 230.25 222.40 226.34 0.0M
2022-06-23 217.82 222.40 211.73 219.07 0.0M
2022-06-22 226.34 228.39 215.07 216.76 0.0M
2022-06-21 225.22 233.13 221.60 229.96 0.0M
2022-06-20 233.23 233.23 212.05 218.37 0.1M
2022-06-17 235.44 237.62 224.45 228.68 0.0M
2022-06-16 246.11 246.11 233.77 235.28 0.0M
2022-06-15 245.40 246.55 240.34 241.81 0.0M
2022-06-14 232.04 249.18 232.04 241.01 0.0M
2022-06-13 253.12 253.12 238.64 240.85 0.0M
2022-06-10 253.06 260.10 253.06 257.48 0.0M
2022-06-09 264.01 266.96 255.52 257.67 0.0M
2022-06-08 269.46 269.58 263.31 265.52 0.0M
2022-06-07 270.99 274.20 264.68 268.75 0.0M
2022-06-06 272.92 276.86 267.82 273.40 0.0M
2022-06-03 274.13 280.83 268.72 271.92 0.0M
2022-06-02 267.21 269.71 263.79 265.45 0.0M
2022-06-01 277.40 277.40 264.75 266.22 0.0M
2022-05-31 267.79 278.55 265.04 273.01 0.0M
2022-05-30 265.87 279.32 265.87 266.93 0.0M
2022-05-27 262.60 266.67 244.25 249.66 0.0M
2022-05-26 250.62 260.10 234.48 258.12 0.0M
2022-05-25 268.08 268.08 245.34 248.86 0.0M
2022-05-24 272.37 273.78 259.49 267.44 0.0M
2022-05-23 282.53 287.75 267.28 270.51 0.0M
2022-05-20 275.70 282.62 272.28 279.13 0.0M
2022-05-19 275.54 281.98 270.51 272.53 0.0M
2022-05-18 286.18 293.83 280.38 281.37 0.0M
2022-05-17 277.82 292.33 274.71 286.11 0.0M
2022-05-16 271.86 279.80 267.12 274.58 0.0M
2022-05-13 275.41 282.37 269.07 271.86 0.1M
2022-05-12 294.06 294.06 265.23 267.18 0.0M
2022-05-11 321.19 322.89 279.42 294.38 0.1M
2022-05-10 345.57 352.36 310.78 329.26 0.0M
2022-05-09 349.09 351.84 336.82 347.10 0.0M
2022-05-06 345.50 357.48 333.14 346.53 0.0M
2022-05-05 361.33 366.26 346.56 349.63 0.1M
2022-05-04 355.56 366.83 337.40 353.06 0.2M
2022-05-02 320.42 352.36 317.12 349.38 0.1M
2022-04-29 339.90 351.49 321.38 323.43 0.1M
2022-04-28 313.98 344.03 304.31 334.35 0.1M
2022-04-27 322.82 322.82 313.05 314.62 0.0M
2022-04-26 323.88 325.51 317.51 319.43 0.0M
2022-04-25 323.43 329.10 315.26 316.86 0.0M
2022-04-22 327.76 332.78 323.75 326.06 0.0M
2022-04-21 329.81 337.27 323.46 325.03 0.0M
2022-04-20 329.74 334.39 313.98 328.52 0.1M
2022-04-19 333.62 341.43 320.32 326.12 0.1M
2022-04-18 328.65 338.42 327.21 328.52 0.1M
2022-04-13 307.51 328.65 307.51 324.84 0.1M
2022-04-12 292.10 309.24 288.36 302.77 0.1M
2022-04-11 278.14 294.31 277.69 292.10 0.1M
2022-04-08 275.86 284.54 275.86 279.58 0.0M
2022-04-07 278.52 289.57 271.35 273.81 0.0M
2022-04-06 277.72 285.50 277.18 279.13 0.0M
2022-04-05 275.41 280.96 273.75 277.59 0.0M
2022-04-04 274.81 278.91 271.03 273.27 0.0M
2022-04-01 263.34 270.32 261.38 269.07 0.0M
2022-03-31 256.26 269.01 256.26 261.42 0.0M
2022-03-30 262.60 269.55 262.25 264.04 0.0M
2022-03-29 269.33 269.78 255.71 258.09 0.0M
2022-03-28 273.81 274.52 264.97 266.70 0.0M
2022-03-25 279.64 280.76 271.03 272.95 0.0M
2022-03-24 281.05 284.54 276.76 278.91 0.0M
2022-03-23 285.38 290.09 279.45 281.40 0.0M
2022-03-22 281.79 284.96 279.42 280.73 0.0M
2022-03-21 281.95 287.01 280.73 284.70 0.0M
2022-03-17 292.84 294.12 280.73 282.14 0.0M
2022-03-16 281.40 292.33 280.60 286.85 0.0M
2022-03-15 279.00 283.90 272.92 276.28 0.0M
2022-03-14 272.28 284.42 265.80 278.84 0.0M
2022-03-11 269.78 278.68 269.78 275.77 0.0M
2022-03-10 269.97 275.32 266.64 268.88 0.0M
2022-03-09 258.95 264.01 257.54 262.25 0.0M
2022-03-08 256.29 265.80 253.70 256.29 0.0M
2022-03-07 267.31 269.04 254.15 260.14 0.0M
2022-03-04 275.77 281.24 269.94 271.47 0.0M
2022-03-03 274.42 280.60 271.89 278.49 0.0M
2022-03-02 267.53 275.19 263.18 267.09 0.0M
2022-02-28 269.58 271.96 252.42 269.23 0.0M
2022-02-25 249.92 267.37 249.92 263.27 0.0M
2022-02-24 258.53 262.89 246.01 248.12 0.0M
2022-02-23 267.79 276.76 266.70 271.63 0.0M
2022-02-22 247.80 271.92 240.37 265.77 0.0M
2022-02-21 270.99 270.99 248.51 251.97 0.0M
2022-02-18 282.62 286.91 269.20 270.58 0.0M
2022-02-17 295.95 295.95 279.42 281.05 0.0M
2022-02-16 290.60 299.57 290.60 292.78 0.0M
2022-02-15 278.68 295.24 278.68 289.16 0.0M
2022-02-14 299.82 300.21 285.09 287.43 0.0M
2022-02-11 311.68 311.71 302.39 303.54 0.0M
2022-02-10 308.15 314.21 303.22 306.81 0.0M
2022-02-09 308.15 326.67 306.42 308.57 0.0M
2022-02-08 342.11 342.84 308.57 314.11 0.0M
2022-02-07 335.32 337.62 327.50 332.05 0.0M
2022-02-04 327.72 338.26 324.78 332.56 0.0M
2022-02-03 319.81 329.93 307.90 328.65 0.0M
2022-02-02 301.04 321.35 299.66 319.81 0.0M
2022-02-01 312.48 313.66 288.32 297.77 0.0M
2022-01-31 313.85 320.10 306.97 308.86 0.0M
2022-01-28 320.26 327.82 306.23 309.66 0.0M
2022-01-27 310.07 318.53 308.70 315.42 0.0M
2022-01-25 299.18 319.43 291.49 311.77 0.0M
2022-01-24 329.93 336.34 294.70 299.34 0.0M
2022-01-21 327.72 341.72 320.84 325.67 0.0M
2022-01-20 336.28 344.41 328.88 335.89 0.0M
2022-01-19 326.28 335.32 325.45 330.22 0.0M
2022-01-18 348.83 349.79 319.72 322.34 0.0M
2022-01-17 349.06 349.06 329.23 340.95 0.0M
2022-01-14 323.46 333.78 323.46 330.29 0.0M
2022-01-13 332.11 341.47 312.12 320.36 0.0M
2022-01-12 333.14 339.51 325.45 327.18 0.0M
2022-01-11 339.54 345.15 328.24 331.09 0.0M
2022-01-10 342.71 348.51 332.62 338.45 0.1M
2022-01-07 334.10 340.79 325.19 330.86 0.1M
2022-01-06 304.31 336.02 301.84 331.47 0.1M
2022-01-05 315.20 318.88 304.60 305.53 0.0M
2022-01-04 306.77 319.68 306.77 312.76 0.0M
2022-01-03 294.76 310.07 291.49 302.39 0.0M