BSE - Delayed Quote INR
RMC Switchgears Limited (RMC.BO)
641.90
-13.10
(-2.00%)
At close: April 25 at 3:15:00 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 642.10 | 642.10 | 641.90 | 641.90 | 641.90 | 23,875 |
| Apr 24, 2025 | 657.00 | 658.00 | 655.00 | 655.00 | 655.00 | 11,250 |
| Apr 23, 2025 | 658.00 | 660.00 | 657.00 | 658.00 | 658.00 | 41,625 |
| Apr 22, 2025 | 636.70 | 662.45 | 636.70 | 655.00 | 655.00 | 43,875 |
| Apr 21, 2025 | 649.50 | 649.50 | 649.50 | 649.50 | 649.50 | 8,125 |
| Apr 17, 2025 | 662.75 | 662.75 | 662.75 | 662.75 | 662.75 | 2,125 |
| Apr 16, 2025 | 690.10 | 690.10 | 676.25 | 676.25 | 676.25 | 4,875 |
| Apr 15, 2025 | 690.05 | 690.05 | 690.05 | 690.05 | 690.05 | 10,000 |
| Apr 11, 2025 | 666.40 | 680.00 | 666.40 | 676.55 | 676.55 | 4,625 |
| Apr 9, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 125 |
| Apr 8, 2025 | 693.85 | 693.85 | 693.85 | 693.85 | 693.85 | 875 |
| Apr 7, 2025 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 375 |
| Apr 4, 2025 | 722.40 | 723.00 | 722.40 | 722.40 | 722.40 | 4,875 |
| Apr 3, 2025 | 759.00 | 759.00 | 737.10 | 737.10 | 737.10 | 9,500 |
| Apr 2, 2025 | 752.10 | 752.10 | 752.10 | 752.10 | 752.10 | 3,375 |
| Apr 1, 2025 | 737.40 | 737.40 | 737.40 | 737.40 | 737.40 | 2,625 |
| Mar 28, 2025 | 705.00 | 722.95 | 698.45 | 722.95 | 722.95 | 11,750 |
| Mar 27, 2025 | 710.00 | 712.70 | 700.00 | 712.70 | 712.70 | 24,500 |
| Mar 26, 2025 | 671.35 | 698.75 | 671.35 | 698.75 | 698.75 | 33,000 |
| Mar 25, 2025 | 685.05 | 685.05 | 685.05 | 685.05 | 685.05 | 3,000 |
| Mar 24, 2025 | 711.00 | 711.00 | 698.40 | 699.00 | 699.00 | 35,375 |
| Mar 21, 2025 | 698.40 | 698.40 | 698.40 | 698.40 | 698.40 | 7,750 |
| Mar 20, 2025 | 665.15 | 665.15 | 665.15 | 665.15 | 665.15 | 8,750 |
| Mar 19, 2025 | 633.50 | 633.50 | 633.50 | 633.50 | 633.50 | 4,250 |
| Mar 18, 2025 | 603.35 | 603.35 | 603.35 | 603.35 | 603.35 | 10,375 |
| Mar 17, 2025 | 574.65 | 574.65 | 574.65 | 574.65 | 574.65 | 11,500 |
| Mar 13, 2025 | 545.25 | 558.00 | 518.00 | 547.30 | 547.30 | 35,125 |
| Mar 12, 2025 | 569.50 | 573.00 | 545.25 | 545.25 | 545.25 | 32,250 |
| Mar 11, 2025 | 575.10 | 575.10 | 573.90 | 573.90 | 573.90 | 24,625 |
| Mar 10, 2025 | 639.00 | 642.00 | 604.10 | 604.10 | 604.10 | 26,500 |
| Mar 7, 2025 | 639.95 | 649.85 | 609.00 | 635.85 | 635.85 | 26,750 |
| Mar 6, 2025 | 591.00 | 622.95 | 590.00 | 621.85 | 621.85 | 41,625 |
| Mar 5, 2025 | 589.40 | 613.80 | 589.40 | 593.30 | 593.30 | 49,000 |
| Mar 4, 2025 | 620.40 | 644.00 | 620.40 | 620.40 | 620.40 | 22,250 |
| Mar 3, 2025 | 699.00 | 699.00 | 653.05 | 653.05 | 653.05 | 19,500 |
| Feb 28, 2025 | 651.55 | 709.00 | 650.00 | 687.40 | 687.40 | 34,625 |
| Feb 27, 2025 | 685.00 | 692.00 | 684.20 | 684.20 | 684.20 | 36,750 |
| Feb 25, 2025 | 738.20 | 747.00 | 720.20 | 720.20 | 720.20 | 18,250 |
| Feb 24, 2025 | 771.80 | 774.00 | 737.10 | 758.10 | 758.10 | 15,875 |
| Feb 21, 2025 | 751.45 | 782.00 | 717.00 | 775.85 | 775.85 | 8,875 |
| Feb 20, 2025 | 752.00 | 758.00 | 740.00 | 751.45 | 751.45 | 8,375 |
| Feb 19, 2025 | 663.10 | 728.80 | 659.40 | 728.80 | 728.80 | 12,875 |
| Feb 18, 2025 | 726.35 | 729.95 | 693.50 | 694.10 | 694.10 | 19,125 |
| Feb 17, 2025 | 716.20 | 768.00 | 716.20 | 729.95 | 729.95 | 21,875 |
| Feb 14, 2025 | 782.20 | 782.20 | 742.40 | 753.85 | 753.85 | 15,500 |
| Feb 13, 2025 | 802.00 | 843.50 | 779.05 | 781.45 | 781.45 | 15,625 |
| Feb 12, 2025 | 805.00 | 842.50 | 802.25 | 820.05 | 820.05 | 18,125 |
| Feb 11, 2025 | 906.00 | 906.00 | 844.45 | 844.45 | 844.45 | 9,375 |
| Feb 10, 2025 | 931.05 | 931.05 | 888.85 | 888.85 | 888.85 | 23,125 |
| Feb 7, 2025 | 965.00 | 965.00 | 930.00 | 935.60 | 935.60 | 2,375 |
| Feb 6, 2025 | 982.00 | 982.00 | 942.10 | 965.00 | 965.00 | 4,000 |
| Feb 5, 2025 | 954.95 | 981.00 | 925.00 | 974.45 | 974.45 | 7,250 |
| Feb 4, 2025 | 983.00 | 983.00 | 900.00 | 949.30 | 949.30 | 7,875 |
| Feb 3, 2025 | 998.00 | 998.00 | 941.30 | 941.35 | 941.35 | 4,375 |
| Feb 1, 2025 | 1,008.00 | 1,015.00 | 970.10 | 990.80 | 990.80 | 10,500 |
| Jan 31, 2025 | 965.00 | 1,023.00 | 955.00 | 1,002.60 | 1,002.60 | 12,875 |
| Jan 30, 2025 | 943.00 | 997.70 | 943.00 | 985.20 | 985.20 | 13,625 |
| Jan 29, 2025 | 959.00 | 976.00 | 922.30 | 968.70 | 968.70 | 8,250 |
| Jan 28, 2025 | 893.10 | 971.00 | 893.10 | 932.65 | 932.65 | 31,750 |
| Jan 27, 2025 | 951.30 | 952.00 | 940.10 | 940.10 | 940.10 | 4,875 |
| Jan 24, 2025 | 956.65 | 1,000.00 | 938.00 | 989.55 | 989.55 | 13,125 |
| Jan 23, 2025 | 990.55 | 990.55 | 966.00 | 986.25 | 986.25 | 8,375 |
| Jan 22, 2025 | 989.00 | 1,001.00 | 943.10 | 996.05 | 996.05 | 18,625 |
| Jan 21, 2025 | 962.75 | 1,001.95 | 962.75 | 992.70 | 992.70 | 34,375 |
| Jan 20, 2025 | 917.95 | 963.80 | 880.35 | 954.25 | 954.25 | 26,000 |
| Jan 17, 2025 | 915.00 | 945.00 | 901.00 | 917.95 | 917.95 | 9,125 |
| Jan 16, 2025 | 933.00 | 946.00 | 900.00 | 916.00 | 916.00 | 15,125 |
| Jan 15, 2025 | 841.00 | 917.70 | 841.00 | 902.50 | 902.50 | 22,000 |
| Jan 14, 2025 | 865.00 | 886.00 | 850.00 | 874.00 | 874.00 | 6,000 |
| Jan 13, 2025 | 896.00 | 896.00 | 855.00 | 860.45 | 860.45 | 14,000 |
| Jan 10, 2025 | 945.00 | 950.00 | 896.00 | 899.40 | 899.40 | 20,500 |
| Jan 9, 2025 | 1,009.00 | 1,020.00 | 933.00 | 943.15 | 943.15 | 11,250 |
| Jan 8, 2025 | 990.00 | 1,010.00 | 966.00 | 980.80 | 980.80 | 8,000 |
| Jan 7, 2025 | 1,013.85 | 1,029.00 | 975.00 | 1,001.60 | 1,001.60 | 7,750 |
| Jan 6, 2025 | 996.00 | 1,030.00 | 982.85 | 984.30 | 984.30 | 17,250 |
| Jan 3, 2025 | 1,043.00 | 1,056.00 | 1,031.00 | 1,034.55 | 1,034.55 | 9,375 |
| Jan 2, 2025 | 1,090.00 | 1,100.00 | 1,046.00 | 1,066.40 | 1,066.40 | 13,375 |
| Jan 1, 2025 | 1,119.00 | 1,119.00 | 1,075.00 | 1,081.00 | 1,081.00 | 5,250 |
| Dec 31, 2024 | 1,070.00 | 1,123.00 | 1,046.35 | 1,111.05 | 1,111.05 | 13,125 |
| Dec 30, 2024 | 1,118.00 | 1,129.95 | 1,038.40 | 1,101.40 | 1,101.40 | 45,500 |
Related Tickers
HIRECT.NS Hind Rectifiers Limited
900.10
-7.85%
SALZERELEC.NS Salzer Electronics Limited
1,004.40
-3.79%
SCHNEIDER.NS Schneider Electric Infrastructure Limited
605.05
-2.99%
ESP Espey Mfg. & Electronics Corp.
31.10
0.00%
TARIL.BO Transformers and Rectifiers (India) Limited
510.15
-4.64%
POWERINDIA.NS Hitachi Energy India Limited
13,499.00
-3.05%
SHILCTECH.BO Shilchar Technologies Limited
6,677.45
-2.57%
AEIS Advanced Energy Industries, Inc.
100.67
+3.87%
EOSE Eos Energy Enterprises, Inc.
5.22
+6.97%
POWL Powell Industries, Inc.
186.60
+1.23%