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
2023-12-29 220.45 220.65 216.40 217.65 0.0M
2023-12-28 218.05 225.00 217.70 218.45 0.1M
2023-12-27 219.05 221.85 214.40 215.75 0.0M
2023-12-26 213.40 218.20 213.40 216.65 0.0M
2023-12-22 198.00 211.00 198.00 207.25 0.0M
2023-12-21 198.10 201.60 197.40 198.80 0.0M
2023-12-20 201.50 211.55 195.55 197.80 0.0M
2023-12-19 203.00 204.85 198.85 203.75 0.0M
2023-12-18 202.50 204.70 196.00 203.10 0.0M
2023-12-15 196.10 200.40 195.25 198.50 0.0M
2023-12-14 196.15 198.90 193.75 194.85 0.0M
2023-12-13 195.65 197.45 194.40 195.45 0.0M
2023-12-12 200.65 200.75 194.55 195.20 0.0M
2023-12-11 197.25 201.60 197.25 198.05 0.0M
2023-12-08 201.05 203.60 196.80 198.25 0.0M
2023-12-07 207.90 207.90 200.20 200.95 0.0M
2023-12-06 202.00 207.85 199.60 206.25 0.0M
2023-12-05 202.30 205.95 200.00 203.55 0.0M
2023-12-04 209.00 211.05 203.70 206.35 0.0M
2023-12-01 204.00 207.00 199.25 205.35 0.0M
2023-11-30 203.55 207.45 200.80 201.85 0.0M
2023-11-29 208.00 212.00 202.55 203.25 0.0M
2023-11-28 194.05 209.55 194.05 204.60 0.0M
2023-11-24 198.90 202.85 191.20 194.00 0.0M
2023-11-23 191.75 202.95 191.75 196.80 0.1M
2023-11-22 176.80 198.45 176.80 191.75 0.1M
2023-11-21 172.05 177.40 170.95 174.55 0.0M
2023-11-20 173.50 176.00 169.60 173.50 0.0M
2023-11-17 178.00 179.45 172.00 173.50 0.0M
2023-11-16 178.00 181.10 177.10 178.45 0.0M
2023-11-15 179.80 181.00 178.05 179.10 0.0M
2023-11-13 178.10 179.70 178.00 178.55 0.0M
2023-11-12 182.90 182.90 176.00 180.65 0.0M
2023-11-10 176.05 177.50 175.55 176.45 0.0M
2023-11-09 180.10 180.80 176.40 176.80 0.0M
2023-11-08 184.95 184.95 179.00 180.40 0.0M
2023-11-07 181.35 182.35 180.50 181.80 0.0M
2023-11-06 181.95 182.35 179.75 181.60 0.0M
2023-11-03 181.50 181.55 177.00 179.30 0.0M
2023-11-02 179.50 181.45 179.00 179.75 0.0M
2023-11-01 175.50 179.40 175.50 178.10 0.0M
2023-10-31 179.00 181.90 177.85 178.15 0.0M
2023-10-30 179.25 182.80 177.00 181.20 0.0M
2023-10-27 176.70 180.80 176.70 178.65 0.0M
2023-10-26 176.55 179.00 168.00 176.95 0.0M
2023-10-25 183.20 183.25 173.90 176.55 0.0M
2023-10-23 188.05 191.50 180.00 180.55 0.0M
2023-10-20 194.20 195.60 189.20 189.80 0.0M
2023-10-19 189.90 191.70 188.75 190.25 0.0M
2023-10-18 192.00 194.50 189.25 190.55 0.0M
2023-10-17 191.90 193.90 190.60 192.35 0.0M
2023-10-16 190.00 192.30 189.95 190.20 0.0M
2023-10-13 187.85 192.15 187.85 191.60 0.0M
2023-10-12 191.10 192.85 189.55 189.55 0.0M
2023-10-11 187.85 191.90 187.80 188.80 0.0M
2023-10-10 187.95 188.20 186.05 186.70 0.0M
2023-10-09 189.00 189.00 183.95 184.70 0.0M
2023-10-06 187.65 192.50 187.65 189.85 0.0M
2023-10-05 190.15 191.00 187.95 189.60 0.0M
2023-10-04 191.80 191.80 187.50 189.70 0.0M
2023-10-03 188.00 192.45 188.00 190.30 0.0M
2023-09-29 190.05 191.60 187.00 190.15 0.0M
2023-09-28 191.65 191.85 188.00 189.75 0.0M
2023-09-27 190.10 191.30 189.15 190.45 0.0M
2023-09-26 192.00 193.25 189.60 190.85 0.0M
2023-09-25 190.80 192.25 189.05 190.20 0.0M
2023-09-22 193.30 196.15 187.85 189.20 0.0M
2023-09-21 203.00 204.70 188.65 190.25 0.0M
2023-09-20 194.00 205.80 194.00 201.80 0.0M
2023-09-18 200.85 200.85 196.00 196.25 0.0M
2023-09-15 200.75 200.90 196.40 197.10 0.0M
2023-09-14 198.05 201.50 195.90 196.95 0.0M
2023-09-13 196.55 197.45 190.25 195.65 0.0M
2023-09-12 203.20 205.00 192.90 193.10 0.0M
2023-09-11 207.00 209.85 198.60 202.35 0.0M
2023-09-08 208.65 217.95 208.65 209.70 0.0M
2023-09-07 211.00 216.05 211.00 213.65 0.0M
2023-09-06 213.55 215.90 212.05 212.55 0.0M
2023-09-05 217.50 219.75 210.80 213.55 0.0M
2023-09-04 215.90 216.00 212.50 215.10 0.0M
2023-09-01 215.95 215.95 210.50 211.15 0.0M
2023-08-31 216.75 217.95 211.40 212.40 0.0M
2023-08-30 215.00 218.60 211.10 212.95 0.0M
2023-08-29 202.90 215.45 200.65 213.05 0.0M
2023-08-28 200.80 202.05 200.00 200.70 0.0M
2023-08-25 197.55 202.05 195.35 200.15 0.0M
2023-08-24 204.00 204.00 197.20 197.20 0.0M
2023-08-23 191.00 202.40 191.00 200.45 0.0M
2023-08-22 193.50 197.00 191.35 193.65 0.0M
2023-08-21 193.50 193.50 190.05 192.65 0.0M
2023-08-18 189.95 191.55 186.20 187.45 0.0M
2023-08-17 186.40 194.30 183.05 187.90 0.0M
2023-08-16 184.00 185.20 182.00 182.90 0.0M
2023-08-14 185.00 186.50 179.85 184.15 0.0M
2023-08-11 191.75 191.75 186.00 186.50 0.0M
2023-08-10 199.05 199.55 195.00 197.45 0.0M
2023-08-09 205.65 205.65 198.00 198.80 0.0M
2023-08-08 198.00 204.90 197.95 199.55 0.0M
2023-08-07 190.50 202.30 190.50 197.45 0.0M
2023-08-04 199.80 202.00 194.85 197.50 0.0M
2023-08-03 196.80 202.00 196.25 197.50 0.0M
2023-08-02 198.45 202.00 196.35 197.85 0.0M
2023-08-01 202.80 203.75 199.65 201.60 0.0M
2023-07-31 195.45 200.80 195.45 199.75 0.0M
2023-07-28 196.70 198.40 194.80 195.45 0.0M
2023-07-27 200.00 204.50 194.50 196.20 0.0M
2023-07-26 192.65 203.25 190.85 199.20 0.0M
2023-07-25 192.95 193.45 190.60 191.95 0.0M
2023-07-24 190.10 194.00 189.60 192.60 0.0M
2023-07-21 192.45 193.40 190.10 191.70 0.0M
2023-07-20 194.85 196.15 191.70 192.70 0.0M
2023-07-19 194.40 195.00 193.10 193.95 0.0M
2023-07-18 194.60 194.75 191.20 193.85 0.0M
2023-07-17 197.45 197.45 192.55 192.85 0.0M
2023-07-14 192.90 195.00 191.00 194.40 0.0M
2023-07-13 197.15 198.55 190.95 192.85 0.0M
2023-07-12 205.90 205.90 193.10 196.35 0.0M
2023-07-11 196.85 197.80 193.95 194.75 0.0M
2023-07-10 200.00 200.00 193.95 194.50 0.0M
2023-07-07 198.40 202.60 195.50 196.85 0.0M
2023-07-06 201.55 203.95 197.50 198.85 0.0M
2023-07-05 203.00 204.00 200.30 201.25 0.0M
2023-07-04 205.50 206.35 201.95 202.30 0.0M
2023-07-03 202.25 208.70 202.25 204.25 0.0M
2023-06-30 200.10 206.80 200.10 202.95 0.0M
2023-06-28 205.95 207.15 202.00 203.50 0.0M
2023-06-27 205.10 206.50 203.00 204.30 0.0M
2023-06-26 202.90 205.75 201.70 202.95 0.0M
2023-06-23 200.10 204.70 199.85 202.50 0.0M
2023-06-22 201.10 208.95 201.10 202.85 0.0M
2023-06-21 216.90 216.90 206.15 206.95 0.0M
2023-06-20 209.35 214.95 208.90 209.25 0.0M
2023-06-19 208.00 211.75 205.80 208.80 0.0M
2023-06-16 206.55 212.70 206.55 207.70 0.0M
2023-06-15 210.05 212.75 205.00 206.55 0.0M
2023-06-14 214.15 216.40 211.05 211.40 0.0M
2023-06-13 213.10 215.15 211.05 213.25 0.0M
2023-06-12 203.00 216.15 203.00 214.10 0.0M
2023-06-09 202.15 211.45 202.15 205.75 0.0M
2023-06-08 206.65 210.00 200.70 206.00 0.0M
2023-06-07 207.65 209.95 202.00 206.70 0.0M
2023-06-06 190.40 204.00 190.20 202.55 0.0M
2023-06-05 186.75 191.70 186.50 190.70 0.0M
2023-06-02 184.55 187.45 184.35 186.75 0.0M
2023-06-01 175.85 188.95 175.85 183.90 0.0M
2023-05-31 179.50 180.60 175.00 179.65 0.0M
2023-05-30 187.00 187.00 178.50 179.25 0.0M
2023-05-29 175.00 195.05 175.00 187.00 0.0M
2023-05-26 170.50 173.00 169.00 171.55 0.0M
2023-05-25 171.15 174.75 169.55 169.85 0.0M
2023-05-24 170.00 175.65 160.10 171.65 0.0M
2023-05-23 173.35 178.55 172.55 173.65 0.0M
2023-05-22 175.95 178.00 172.75 175.35 0.0M
2023-05-19 175.00 178.65 175.00 176.80 0.0M
2023-05-18 175.00 181.65 175.00 177.85 0.0M
2023-05-17 182.25 183.50 177.25 178.60 0.0M
2023-05-16 185.00 185.00 180.00 181.55 0.0M
2023-05-15 184.90 184.90 173.40 178.65 0.0M
2023-05-12 178.30 182.15 177.80 178.10 0.0M
2023-05-11 179.50 181.90 177.75 179.70 0.0M
2023-05-10 179.50 180.70 176.55 178.35 0.0M
2023-05-09 181.45 183.15 179.00 179.30 0.0M
2023-05-08 177.70 181.95 177.45 179.45 0.0M
2023-05-05 182.45 183.15 176.30 176.70 0.0M
2023-05-04 182.05 184.50 181.20 181.55 0.0M
2023-05-03 181.00 187.00 180.25 182.05 0.0M
2023-05-02 182.20 183.80 181.00 181.65 0.0M
2023-04-28 182.95 185.00 180.15 182.70 0.0M
2023-04-27 184.20 184.20 178.75 182.10 0.0M
2023-04-26 183.20 183.25 178.20 178.85 0.0M
2023-04-25 182.65 183.95 178.65 182.75 0.0M
2023-04-24 176.40 184.00 176.40 182.55 0.0M
2023-04-21 179.60 180.00 175.50 177.60 0.0M
2023-04-20 168.15 182.05 168.15 179.25 0.0M
2023-04-19 170.95 172.65 169.10 170.60 0.0M
2023-04-18 168.10 171.05 166.70 169.45 0.0M
2023-04-17 169.95 170.20 167.15 168.35 0.0M
2023-04-13 169.40 169.95 166.50 169.25 0.0M
2023-04-12 166.90 170.90 166.00 166.80 0.0M
2023-04-11 170.90 170.90 165.55 166.40 0.0M
2023-04-10 166.05 172.90 165.95 167.05 0.0M
2023-04-06 169.00 169.00 164.85 167.05 0.0M
2023-04-05 163.05 168.80 159.95 167.55 0.0M
2023-04-03 152.40 164.25 152.05 163.05 0.0M
2023-03-31 150.05 157.20 149.95 150.65 0.0M
2023-03-29 145.85 151.75 145.15 150.65 0.0M
2023-03-28 146.95 149.35 144.00 145.05 0.0M
2023-03-27 149.95 151.15 144.05 145.50 0.0M
2023-03-24 153.45 157.65 148.50 150.15 0.0M
2023-03-23 157.85 158.95 153.20 154.45 0.0M
2023-03-22 156.30 159.25 154.70 157.05 0.0M
2023-03-21 164.95 164.95 154.00 155.35 0.0M
2023-03-20 168.00 168.00 162.65 163.45 0.0M
2023-03-17 167.50 169.55 165.10 166.05 0.0M
2023-03-16 168.80 169.20 165.10 166.75 0.0M
2023-03-15 173.15 174.55 168.00 168.80 0.0M
2023-03-14 161.60 173.55 161.60 170.05 0.0M
2023-03-13 175.10 182.00 170.85 171.80 0.0M
2023-03-10 167.35 184.75 164.50 179.30 0.0M
2023-03-09 166.85 168.70 164.65 168.35 0.0M
2023-03-08 163.35 167.40 162.95 166.30 0.0M
2023-03-06 166.30 166.30 163.05 163.85 0.0M
2023-03-03 162.65 165.10 160.00 163.85 0.0M
2023-03-02 161.30 164.80 159.90 163.80 0.0M
2023-03-01 155.85 164.25 155.85 161.45 0.0M
2023-02-28 157.40 161.45 156.45 157.60 0.0M
2023-02-27 159.15 162.00 153.30 159.40 0.0M
2023-02-24 151.20 165.15 151.20 158.70 0.0M
2023-02-23 150.00 155.20 147.55 152.10 0.0M
2023-02-22 155.00 155.00 151.05 151.60 0.0M
2023-02-21 151.05 155.50 151.05 154.25 0.0M
2023-02-20 155.00 156.05 151.00 154.35 0.0M
2023-02-17 157.00 157.00 153.05 154.15 0.0M
2023-02-16 156.85 157.80 153.65 154.75 0.0M
2023-02-15 156.50 157.55 155.10 155.70 0.0M
2023-02-14 158.00 158.35 155.10 155.85 0.0M
2023-02-13 157.70 161.60 156.00 157.70 0.0M
2023-02-10 157.90 162.00 154.30 158.05 0.0M
2023-02-09 164.25 167.00 162.25 166.30 0.0M
2023-02-08 166.30 166.30 162.55 164.25 0.0M
2023-02-07 164.80 165.00 161.80 163.15 0.0M
2023-02-06 172.70 172.70 161.35 162.60 0.0M
2023-02-03 166.05 166.30 159.30 162.70 0.0M
2023-02-02 172.45 172.45 160.90 164.10 0.0M
2023-02-01 173.25 174.25 166.00 168.65 0.0M
2023-01-31 175.90 175.90 166.40 170.35 0.0M
2023-01-30 174.90 174.90 165.90 168.00 0.0M
2023-01-27 172.05 173.00 165.95 170.30 0.0M
2023-01-25 176.85 176.85 171.40 171.85 0.0M
2023-01-24 174.95 178.00 173.00 173.85 0.0M
2023-01-23 181.85 181.85 173.95 175.20 0.0M
2023-01-20 177.90 179.75 175.25 176.25 0.0M
2023-01-19 177.50 179.45 174.00 177.95 0.0M
2023-01-18 182.75 183.35 178.00 182.35 0.0M
2023-01-17 179.25 181.60 178.70 179.85 0.0M
2023-01-16 184.55 184.55 179.10 179.60 0.0M
2023-01-13 185.85 187.15 180.65 182.45 0.0M
2023-01-12 187.05 188.15 184.50 186.20 0.0M
2023-01-11 189.70 189.70 185.80 186.85 0.0M
2023-01-10 188.85 188.85 185.25 186.25 0.0M
2023-01-09 192.00 192.00 186.05 186.65 0.0M
2023-01-06 186.65 192.80 186.05 189.50 0.0M
2023-01-05 185.00 189.60 185.00 187.65 0.0M
2023-01-04 188.70 190.00 186.50 187.80 0.0M
2023-01-03 181.00 190.00 181.00 188.70 0.0M
2023-01-02 187.00 187.00 182.05 182.70 0.0M