RMC Switchgears Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 21.90 | 21.90 | 21.90 | 21.90 | 22.00 | 2000 |
| 23 Jan 2020 | 20.60 | 24.00 | 20.00 | 22.00 | 23.00 | 14000 |
| 21 Jan 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 21.00 | 2000 |
| 17 Jan 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 23.85 | 2000 |
| 15 Jan 2020 | 23.85 | 23.85 | 23.85 | 23.85 | 19.90 | 2000 |
| 10 Jan 2020 | 19.90 | 19.90 | 19.90 | 19.90 | 17.50 | 4000 |
| 09 Jan 2020 | 19.50 | 19.50 | 17.50 | 17.50 | 21.10 | 4000 |
| 03 Jan 2020 | 16.25 | 21.10 | 16.00 | 21.10 | 20.00 | 10000 |
| 09 Dec 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2000 |
| 06 Dec 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.50 | 2000 |
| 04 Dec 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 22.00 | 2000 |
| 02 Dec 2019 | 20.00 | 22.00 | 20.00 | 22.00 | 20.00 | 6000 |
| 27 Nov 2019 | 21.00 | 21.00 | 20.00 | 20.00 | 20.60 | 8000 |
| 25 Nov 2019 | 20.60 | 20.60 | 20.60 | 20.60 | 20.00 | 2000 |
| 20 Nov 2019 | 19.25 | 20.50 | 19.25 | 20.00 | 19.00 | 6000 |
| 19 Nov 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 20.00 | 2000 |
| 18 Nov 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.80 | 2000 |
| 15 Nov 2019 | 24.50 | 24.50 | 20.80 | 20.80 | 26.00 | 56000 |
| 14 Nov 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | 10000 |
| 08 Nov 2019 | 25.55 | 26.00 | 25.55 | 25.80 | 31.00 | 10000 |
| 06 Nov 2019 | 27.50 | 32.40 | 25.50 | 31.00 | 28.35 | 10000 |
| 04 Nov 2019 | 25.25 | 28.35 | 25.25 | 28.35 | 24.50 | 4000 |
| 29 Oct 2019 | 23.55 | 24.50 | 23.50 | 24.50 | 23.00 | 6000 |
| 25 Oct 2019 | 25.00 | 29.40 | 23.25 | 25.15 | 25.50 | 18000 |
| 24 Oct 2019 | 25.50 | 29.50 | 25.25 | 25.50 | 25.05 | 10000 |
| 23 Oct 2019 | 25.05 | 26.80 | 25.00 | 25.05 | 27.00 | 12000 |
| 18 Oct 2019 | 27.50 | 27.50 | 27.00 | 27.00 | 29.60 | 4000 |
| 15 Oct 2019 | 25.05 | 29.60 | 25.00 | 29.60 | 26.35 | 8000 |
| 14 Oct 2019 | 27.50 | 30.00 | 25.05 | 26.35 | 27.80 | 12000 |
| 11 Oct 2019 | 25.50 | 27.80 | 25.50 | 27.80 | 23.25 | 4000 |
| 09 Oct 2019 | 25.25 | 30.50 | 23.25 | 23.25 | 26.55 | 22000 |
| 07 Oct 2019 | 26.55 | 26.55 | 26.55 | 26.55 | 29.50 | 2000 |
| 04 Oct 2019 | 29.50 | 29.50 | 29.50 | 29.50 | 32.75 | 4000 |
| 03 Oct 2019 | 32.75 | 32.75 | 32.75 | 32.75 | 31.35 | 2000 |
| 01 Oct 2019 | 31.50 | 34.80 | 31.35 | 31.35 | 34.80 | 20000 |
| 30 Sep 2019 | 29.75 | 34.80 | 29.55 | 34.80 | 32.80 | 10000 |
| 27 Sep 2019 | 28.00 | 32.80 | 26.95 | 32.80 | 29.90 | 18000 |
| 25 Sep 2019 | 27.50 | 29.90 | 27.50 | 29.90 | 29.80 | 6000 |
| 24 Sep 2019 | 26.25 | 29.80 | 26.20 | 29.80 | 29.10 | 12000 |
| 23 Sep 2019 | 29.10 | 29.10 | 29.10 | 29.10 | 26.55 | 2000 |
| 20 Sep 2019 | 26.55 | 26.55 | 26.55 | 26.55 | 29.50 | 10000 |
| 17 Sep 2019 | 29.50 | 29.50 | 29.50 | 29.50 | 27.00 | 4000 |
| 05 Sep 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 24.70 | 2000 |
| 29 Aug 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 27.35 | 4000 |
| 19 Aug 2019 | 27.40 | 27.40 | 27.35 | 27.35 | 30.35 | 4000 |
| 13 Aug 2019 | 30.35 | 30.35 | 30.35 | 30.35 | 27.60 | 4000 |
| 22 Jul 2019 | 27.60 | 27.60 | 27.60 | 27.60 | 29.05 | 8000 |
| 19 Jul 2019 | 30.55 | 30.55 | 29.05 | 29.05 | 30.55 | 14000 |
| 15 Jul 2019 | 30.55 | 30.55 | 30.55 | 30.55 | 32.15 | 8000 |
| 12 Jul 2019 | 32.15 | 32.15 | 32.15 | 32.15 | 33.80 | 4000 |
| 28 Jun 2019 | 33.80 | 33.80 | 33.80 | 33.80 | 35.20 | 2000 |
| 25 Jun 2019 | 35.20 | 35.25 | 35.20 | 35.20 | 37.05 | 6000 |
| 24 Jun 2019 | 37.05 | 37.05 | 37.05 | 37.05 | 39.00 | 4000 |
| 19 Jun 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 38.95 | 2000 |
| 11 Jun 2019 | 38.95 | 38.95 | 38.95 | 38.95 | 41.00 | 2000 |
| 06 Jun 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 40.00 | 2000 |
| 04 Jun 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2000 |
| 03 Jun 2019 | 39.95 | 40.00 | 39.95 | 40.00 | 38.50 | 6000 |
| 31 May 2019 | 38.50 | 38.50 | 38.50 | 38.50 | 35.20 | 4000 |
| 30 May 2019 | 35.20 | 35.20 | 35.20 | 35.20 | 32.00 | 2000 |
| 29 May 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 32.50 | 2000 |
| 28 May 2019 | 32.55 | 32.55 | 32.50 | 32.50 | 35.00 | 4000 |
| 08 May 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4000 |
| 26 Apr 2019 | 36.25 | 38.95 | 35.00 | 35.00 | 36.00 | 10000 |
| 24 Apr 2019 | 36.05 | 36.05 | 36.00 | 36.00 | 39.95 | 4000 |
| 23 Apr 2019 | 36.00 | 41.95 | 36.00 | 39.95 | 39.15 | 6000 |
| 22 Apr 2019 | 36.55 | 40.45 | 36.55 | 39.15 | 37.00 | 6000 |
| 10 Apr 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 40.00 | 2000 |
| 04 Apr 2019 | 40.00 | 40.00 | 39.00 | 40.00 | 46.00 | 6000 |
| 01 Apr 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 45.50 | 2000 |
| 29 Mar 2019 | 49.00 | 49.00 | 45.00 | 45.50 | 56.25 | 8000 |
| 15 Mar 2019 | 56.25 | 56.25 | 56.25 | 56.25 | 50.00 | 18000 |
| 13 Mar 2019 | 57.25 | 57.25 | 50.00 | 50.00 | 50.80 | 14000 |
| 08 Mar 2019 | 37.85 | 50.80 | 37.85 | 50.80 | 45.00 | 32000 |
| 05 Mar 2019 | 44.95 | 45.00 | 44.95 | 45.00 | 41.50 | 4000 |
| 25 Feb 2019 | 40.50 | 41.50 | 40.50 | 41.50 | 36.00 | 6000 |
| 21 Feb 2019 | 36.00 | 42.90 | 32.15 | 36.00 | 39.75 | 10000 |
| 19 Feb 2019 | 39.75 | 39.75 | 39.75 | 39.75 | 42.95 | 2000 |
| 15 Feb 2019 | 33.05 | 42.95 | 33.05 | 42.95 | 39.95 | 4000 |
| 13 Feb 2019 | 39.95 | 39.95 | 39.95 | 39.95 | 41.00 | 2000 |
| 23 Jan 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 40.75 | 2000 |
| 22 Jan 2019 | 41.50 | 41.50 | 40.00 | 40.75 | 49.95 | 10000 |
| 21 Jan 2019 | 41.25 | 49.95 | 41.20 | 49.95 | 51.50 | 8000 |
| 28 Dec 2018 | 51.50 | 51.50 | 51.50 | 51.50 | 47.00 | 2000 |
| 24 Dec 2018 | 47.00 | 47.00 | 47.00 | 47.00 | 51.70 | 2000 |
| 07 Dec 2018 | 51.70 | 51.70 | 51.70 | 51.70 | 47.50 | 2000 |
| 29 Nov 2018 | 47.50 | 47.50 | 47.50 | 47.50 | 43.80 | 2000 |
| 28 Nov 2018 | 50.00 | 50.00 | 43.80 | 43.80 | 46.75 | 6000 |
| 16 Nov 2018 | 46.75 | 46.75 | 46.75 | 46.75 | 46.55 | 2000 |
| 15 Nov 2018 | 46.60 | 46.60 | 46.55 | 46.55 | 51.70 | 8000 |
| 13 Nov 2018 | 51.70 | 51.70 | 51.70 | 51.70 | 47.00 | 2000 |
| 07 Nov 2018 | 47.00 | 47.00 | 47.00 | 47.00 | 51.00 | 2000 |
| 05 Nov 2018 | 42.55 | 51.00 | 42.55 | 51.00 | 46.75 | 4000 |
| 02 Nov 2018 | 39.30 | 46.75 | 39.30 | 46.75 | 43.50 | 4000 |
| 01 Nov 2018 | 43.50 | 43.50 | 43.50 | 43.50 | 39.75 | 2000 |
| 30 Oct 2018 | 45.95 | 45.95 | 39.75 | 39.75 | 41.80 | 4000 |
| 29 Oct 2018 | 41.80 | 41.80 | 41.80 | 41.80 | 38.00 | 2000 |
| 26 Oct 2018 | 39.80 | 39.80 | 38.00 | 38.00 | 36.20 | 6000 |
| 25 Oct 2018 | 36.20 | 36.20 | 36.20 | 36.20 | 37.50 | 2000 |
| 24 Oct 2018 | 36.50 | 37.50 | 36.50 | 37.50 | 38.25 | 4000 |
| 22 Oct 2018 | 39.60 | 39.60 | 37.00 | 38.25 | 36.00 | 8000 |
| 19 Oct 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 38.00 | 2000 |
| 17 Oct 2018 | 44.00 | 44.00 | 38.00 | 38.00 | 40.00 | 14000 |
| 05 Oct 2018 | 41.00 | 41.00 | 40.00 | 40.00 | 42.00 | 16000 |
| 04 Oct 2018 | 45.00 | 45.00 | 42.00 | 42.00 | 50.00 | 4000 |
| 01 Oct 2018 | 50.00 | 50.00 | 49.00 | 50.00 | 51.95 | 14000 |
| 28 Sep 2018 | 52.05 | 52.30 | 51.95 | 51.95 | 64.90 | 42000 |
| 14 Sep 2018 | 64.90 | 64.90 | 64.90 | 64.90 | 58.00 | 2000 |
| 06 Sep 2018 | 54.05 | 58.00 | 54.00 | 58.00 | 61.00 | 8000 |
| 04 Sep 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 62.50 | 2000 |
| 03 Sep 2018 | 62.50 | 62.50 | 62.50 | 62.50 | 70.00 | 4000 |
| 27 Aug 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2000 |
| 10 Aug 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 72.85 | 2000 |
| 09 Aug 2018 | 72.85 | 72.85 | 72.85 | 72.85 | 61.00 | 2000 |
| 31 Jul 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 59.00 | 2000 |
| 24 Jul 2018 | 59.00 | 59.00 | 59.00 | 59.00 | 56.00 | 2000 |
| 13 Jul 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 64.00 | 2000 |
| 04 Jul 2018 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2000 |
| 03 Jul 2018 | 69.90 | 69.90 | 64.00 | 64.00 | 59.00 | 4000 |
| 20 Jun 2018 | 62.00 | 62.00 | 59.00 | 59.00 | 65.00 | 4000 |
| 08 Jun 2018 | 68.20 | 68.20 | 65.00 | 65.00 | 60.90 | 4000 |
| 07 Jun 2018 | 60.90 | 60.90 | 60.90 | 60.90 | 59.75 | 2000 |
| 04 Jun 2018 | 58.00 | 61.00 | 58.00 | 59.75 | 65.10 | 24000 |
| 01 Jun 2018 | 65.10 | 65.10 | 65.10 | 65.10 | 78.00 | 2000 |
| 29 May 2018 | 78.00 | 78.00 | 78.00 | 78.00 | 67.10 | 2000 |
| 28 May 2018 | 67.10 | 67.10 | 67.10 | 67.10 | 75.00 | 2000 |
| 25 May 2018 | 68.00 | 79.00 | 68.00 | 75.00 | 82.00 | 18000 |
| 15 May 2018 | 82.95 | 86.90 | 77.00 | 82.00 | 74.55 | 58000 |
| 14 May 2018 | 65.00 | 74.55 | 65.00 | 74.55 | 62.15 | 26000 |
| 11 May 2018 | 63.05 | 64.25 | 59.00 | 62.15 | 64.55 | 44000 |
| 10 May 2018 | 68.25 | 71.20 | 64.50 | 64.55 | 71.15 | 40000 |
| 09 May 2018 | 72.00 | 72.00 | 71.15 | 71.15 | 75.50 | 10000 |
| 08 May 2018 | 68.85 | 75.50 | 64.80 | 75.50 | 81.00 | 24000 |
| 07 May 2018 | 87.00 | 88.25 | 81.00 | 81.00 | 87.00 | 12000 |
| 03 May 2018 | 88.20 | 88.20 | 82.50 | 87.00 | 84.30 | 14000 |
| 02 May 2018 | 84.50 | 84.50 | 84.30 | 84.30 | 89.70 | 8000 |
| 27 Apr 2018 | 93.50 | 93.50 | 89.70 | 89.70 | 86.95 | 8000 |
| 26 Apr 2018 | 86.90 | 87.00 | 86.90 | 86.95 | 87.90 | 8000 |
| 25 Apr 2018 | 86.00 | 87.90 | 82.20 | 87.90 | 90.00 | 20000 |
| 24 Apr 2018 | 94.00 | 94.00 | 85.00 | 90.00 | 91.90 | 20000 |
| 20 Apr 2018 | 73.65 | 94.30 | 73.65 | 91.90 | 92.00 | 12000 |
| 19 Apr 2018 | 91.00 | 92.00 | 91.00 | 92.00 | 94.95 | 8000 |
| 18 Apr 2018 | 96.00 | 96.00 | 94.90 | 94.95 | 90.00 | 12000 |
| 17 Apr 2018 | 89.90 | 90.00 | 89.90 | 90.00 | 87.75 | 8000 |
| 16 Apr 2018 | 98.80 | 98.80 | 87.75 | 87.75 | 85.05 | 40000 |
| 13 Apr 2018 | 90.95 | 90.95 | 85.05 | 85.05 | 85.00 | 16000 |
| 12 Apr 2018 | 97.00 | 97.00 | 84.00 | 85.00 | 82.00 | 16000 |
| 11 Apr 2018 | 89.80 | 90.00 | 82.00 | 82.00 | 82.00 | 16000 |
| 09 Apr 2018 | 82.00 | 82.00 | 82.00 | 82.00 | 75.85 | 8000 |
| 05 Apr 2018 | 70.50 | 75.90 | 70.50 | 75.85 | 69.00 | 12000 |
| 28 Mar 2018 | 69.00 | 69.00 | 69.00 | 69.00 | 70.00 | 4000 |
| 27 Mar 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 4000 |
| 26 Mar 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 69.25 | 8000 |
| 23 Mar 2018 | 63.20 | 69.25 | 63.20 | 69.25 | 70.00 | 20000 |
| 22 Mar 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 71.25 | 4000 |
| 21 Mar 2018 | 66.60 | 71.90 | 66.60 | 71.25 | 67.00 | 32000 |
| 20 Mar 2018 | 67.00 | 67.00 | 67.00 | 67.00 | 70.90 | 4000 |
| 19 Mar 2018 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 4000 |
| 14 Mar 2018 | 70.90 | 70.90 | 70.90 | 70.90 | 71.00 | 4000 |
| 13 Mar 2018 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 4000 |
| 12 Mar 2018 | 65.00 | 71.00 | 65.00 | 71.00 | 66.50 | 28000 |
| 09 Mar 2018 | 70.00 | 76.50 | 66.50 | 66.50 | 69.85 | 28000 |
| 08 Mar 2018 | 66.60 | 69.85 | 66.60 | 69.85 | 66.60 | 8000 |
| 06 Mar 2018 | 66.60 | 66.60 | 66.60 | 66.60 | 72.00 | 4000 |
| 05 Mar 2018 | 64.50 | 72.00 | 64.50 | 72.00 | 71.00 | 36000 |
| 23 Feb 2018 | 69.00 | 71.00 | 69.00 | 71.00 | 65.00 | 12000 |
| 20 Feb 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 64.35 | 4000 |
| 19 Feb 2018 | 60.10 | 70.00 | 59.55 | 64.35 | 66.10 | 24000 |
| 16 Feb 2018 | 66.00 | 66.95 | 65.20 | 66.10 | 72.40 | 32000 |