RMC Switchgears share price history

NSE: RMCBSE: 540358Electrical EquipmentSmall Cap

₹200.18₹0.10 (0.05%)BSE ₹199.85

Share price at the NSE close on 23 Oct 2026. Previous close ₹200.28.

52-week range of BSE trades to 23 Oct 2026

₹182.05Low, 9 Oct 2026₹742.00High, 3 Nov 2025

Market cap: ₹212 Cr1,941st largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, NSE: 33,38366.5% delivered

RMC Switchgears share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

RMC Switchgears's share price is on record from 14 Mar 2017, when it closed at ₹32.40, to 23 Oct 2026. Its highest close was ₹1,172.80 on 19 Dec 2024 and its lowest ₹12.20 on 13 Oct 2020. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	200.18	−51.8%	521.20	184.33	415.50	530.00	182.56	86,31,424
2025BSE close	415.35	−62.6%	1,081.00	415.35	1,119.00	1,119.00	401.50	68,30,000
2024BSE close	1,111.05	+83.4%	1,172.80	383.85	603.95	1,214.00	379.05	75,93,000
2023BSE close	605.75	+128.2%	842.30	193.00	275.00	879.95	186.20	50,75,625
2022BSE close	265.50	+1,039.5%	313.20	21.00	26.75	327.00	20.10	38,58,000
2021BSE close	23.30	+45.6%	30.50	13.50	12.80	33.00	11.25	10,48,000
2020BSE close	16.00	−20.0%	24.95	12.20	16.25	24.95	11.83	4,20,000
2019BSE close	20.00	−61.2%	56.25	19.00	41.25	57.25	19.00	5,56,000
2018BSE close	51.50	−22.7%	94.95	36.00	65.00	98.80	36.00	12,44,000
2017BSE close	66.60	–	69.00	29.85	29.50	70.00	29.00	59,16,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 21 Jan 2019. 2017 is from its first session, 14 Mar 2017. The close is the year's last trade for 2020 (23 Nov 2020) and 2019 (9 Dec 2019).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	200.18	−4.5%	212.80	217.50	182.56	7,23,603
Sep 2026	209.58	−12.8%	240.00	241.02	194.10	11,22,608
Aug 2026	240.35	−4.3%	254.85	363.00	239.05	27,85,231
Jul 2026	251.10	−19.1%	319.90	324.00	250.00	6,97,164
Jun 2026	310.35	−20.1%	369.25	372.00	285.00	10,87,371
May 2026	388.65	−17.7%	485.00	485.00	378.00	3,58,569
Apr 2026	472.00	+33.6%	370.40	530.00	370.40	2,36,753
Mar 2026BSE close	353.25	−14.0%	370.70	454.50	352.60	4,23,375
Feb 2026BSE close	410.85	+6.4%	386.30	526.75	375.20	5,54,500
Jan 2026BSE close	386.30	−7.0%	415.50	430.00	300.00	6,42,250
Dec 2025BSE close	415.35	−16.4%	494.10	508.00	401.50	8,24,250
Nov 2025BSE close	496.75	−29.0%	701.20	742.00	494.05	9,88,375
Oct 2025BSE close	700.10	+0.1%	714.00	828.00	680.00	7,02,750
Sep 2025BSE close	699.40	−14.2%	815.25	826.10	690.50	6,11,250
Aug 2025BSE close	815.25	−2.6%	853.85	897.00	773.10	5,40,500
Jul 2025BSE close	836.60	+6.7%	784.05	874.00	707.50	7,66,125
Jun 2025BSE close	784.05	−8.3%	872.55	872.55	740.05	4,78,250
May 2025BSE close	855.45	+31.4%	651.10	855.45	567.00	5,84,125
Apr 2025BSE close	651.10	−9.9%	737.40	759.00	609.85	2,80,875
Mar 2025BSE close	722.95	+5.2%	699.00	722.95	518.00	4,27,875
Feb 2025BSE close	687.40	−31.4%	1,008.00	1,015.00	650.00	2,94,750
Jan 2025BSE close	1,002.60	−9.8%	1,119.00	1,119.00	841.00	3,30,875
Dec 2024BSE close	1,111.05	+36.3%	802.00	1,214.00	773.05	6,89,625
Nov 2024BSE close	815.35	+4.3%	805.35	847.90	691.10	3,45,000
Oct 2024BSE close	781.90	−12.3%	889.50	889.50	663.00	4,96,125
Sep 2024BSE close	892.00	−3.9%	896.00	1,028.00	846.15	4,70,250
Aug 2024BSE close	927.95	+33.9%	696.90	1,033.95	676.00	9,18,000
Jul 2024BSE close	693.00	+2.8%	662.10	699.80	591.65	8,02,125
Jun 2024BSE close	673.95	+60.1%	441.00	758.80	387.00	13,11,375
May 2024BSE close	420.85	−19.4%	521.70	548.75	391.00	5,14,875
Apr 2024BSE close	522.45	+30.4%	404.60	565.65	400.50	5,32,500
Mar 2024BSE close	400.60	−22.7%	520.00	529.30	379.05	6,78,375
Feb 2024BSE close	518.00	−8.5%	589.95	590.40	496.00	4,54,500
Jan 2024BSE close	566.25	−6.5%	603.95	603.95	522.50	3,80,250
Dec 2023BSE close	605.75	−1.8%	646.50	646.50	541.00	3,23,250
Nov 2023BSE close	616.95	−0.5%	603.20	675.00	551.55	4,87,125
Oct 2023BSE close	619.85	−20.5%	770.00	808.00	505.00	4,78,750
Sep 2023BSE close	779.60	+6.9%	746.90	879.95	715.00	5,10,500
Aug 2023BSE close	729.15	+22.4%	581.00	739.50	573.80	7,19,500
Jul 2023BSE close	595.95	+41.7%	434.05	610.00	416.00	6,02,000
Jun 2023BSE close	420.55	+21.9%	349.90	455.00	303.10	3,33,500
May 2023BSE close	345.00	+13.8%	314.00	380.00	286.55	6,53,000
Apr 2023BSE close	303.25	+10.4%	277.00	314.20	250.00	1,26,000
Mar 2023BSE close	274.75	+16.4%	228.00	281.40	186.20	2,94,000
Feb 2023BSE close	236.00	−3.7%	254.30	297.50	228.00	1,38,000
Jan 2023BSE close	245.00	−7.7%	275.00	302.80	235.60	4,10,000
Dec 2022BSE close	265.50	−4.5%	264.50	315.00	228.50	1,78,000
Nov 2022BSE close	278.00	+2.7%	284.10	327.00	270.00	6,30,000
Oct 2022BSE close	270.60	+145.9%	115.55	277.45	115.55	9,26,000
Sep 2022BSE close	110.05	+144.6%	42.05	110.05	42.00	7,22,000
Aug 2022BSE close	45.00	−9.5%	46.00	50.75	40.00	90,000
Jul 2022BSE close	49.75	+99.8%	25.00	51.00	24.50	1,26,000
Jun 2022BSE close	24.90	−24.9%	33.90	33.90	22.50	92,000
May 2022BSE close	33.15	−27.9%	44.80	44.80	32.30	38,000
Apr 2022BSE close	45.95	+18.9%	40.55	53.00	40.55	54,000
Mar 2022BSE close	38.65	0.0%	38.65	45.70	36.75	1,46,000
Feb 2022BSE close	38.65	+67.3%	22.25	50.65	20.60	6,68,000
Jan 2022BSE close	23.10	−0.9%	26.75	26.80	20.10	1,88,000
Dec 2021BSE close	23.30	−12.7%	24.75	29.50	19.00	2,50,000
Nov 2021BSE close	26.70	+6.8%	25.00	28.90	21.20	56,000
Oct 2021BSE close	25.00	−13.6%	24.10	33.00	21.25	2,84,000
Sep 2021BSE close	28.95	+21.1%	28.45	29.00	18.05	82,000
Aug 2021BSE close	23.90	−13.7%	26.50	28.90	21.25	42,000
Jul 2021BSE close	27.70	+67.9%	15.50	27.70	15.50	1,56,000
Jun 2021BSE close	16.50	+10.0%	15.00	19.19	15.00	54,000
May 2021BSE close	15.00	−7.1%	16.00	17.95	14.75	16,000
Apr 2021BSE close	16.15	−0.3%	16.15	16.15	16.15	2,000
Mar 2021BSE close	16.20	+18.7%	13.55	18.55	11.25	38,000
Feb 2021BSE close	13.65	−25.2%	20.00	20.00	13.50	22,000
Jan 2021BSE close	18.25	+14.1%	12.80	18.80	12.80	46,000
Nov 2020BSE close	16.00	+14.3%	14.00	16.35	12.80	26,000
Oct 2020BSE close	14.00	0.0%	11.85	17.90	11.83	98,000
Sep 2020BSE close	14.00	−20.0%	14.50	14.50	14.00	4,000
Aug 2020BSE close	17.50	+36.2%	14.00	17.85	12.40	26,000
Jul 2020BSE close	12.85	−25.7%	17.25	18.50	12.10	38,000
Jun 2020BSE close	17.30	−13.9%	20.50	22.50	16.40	44,000
May 2020BSE close	20.10	+9.2%	14.85	20.50	14.85	34,000
Apr 2020BSE close	18.40	−12.4%	16.80	24.95	16.05	34,000
Mar 2020BSE close	21.00	+16.7%	18.40	21.00	14.75	34,000
Feb 2020BSE close	18.00	−17.8%	17.55	22.00	17.55	42,000
Jan 2020BSE close	21.90	+9.5%	16.25	24.00	16.00	40,000
Dec 2019BSE close	20.00	0.0%	20.00	22.00	20.00	12,000
Nov 2019BSE close	20.00	−18.4%	25.25	32.40	19.00	1,10,000
Oct 2019BSE close	24.50	−29.6%	31.50	34.80	23.00	1,26,000
Sep 2019BSE close	34.80	+40.9%	27.00	34.80	26.20	64,000
Aug 2019BSE close	24.70	−10.5%	30.35	30.35	24.70	12,000
Jul 2019BSE close	27.60	−18.3%	32.15	32.15	27.60	34,000
Jun 2019BSE close	33.80	−12.2%	39.95	41.00	33.80	26,000
May 2019BSE close	38.50	+10.0%	35.00	38.50	32.00	16,000
Apr 2019BSE close	35.00	−23.1%	46.00	46.00	35.00	36,000
Mar 2019BSE close	45.50	+9.6%	44.95	57.25	37.85	76,000
Feb 2019BSE close	41.50	+1.2%	39.95	42.95	32.15	24,000
Jan 2019BSE close	41.00	−20.4%	41.25	49.95	40.00	20,000
Dec 2018BSE close	51.50	+8.4%	51.70	51.70	47.00	6,000
Nov 2018BSE close	47.50	+19.5%	43.50	51.70	39.30	32,000
Oct 2018BSE close	39.75	−23.5%	50.00	50.00	36.00	76,000
Sep 2018BSE close	51.95	−25.8%	62.50	64.90	51.95	58,000
Aug 2018BSE close	70.00	+14.8%	72.85	72.85	70.00	6,000
Jul 2018BSE close	61.00	+3.4%	69.90	69.90	56.00	12,000
Jun 2018BSE close	59.00	−24.4%	65.10	68.20	58.00	36,000
May 2018BSE close	78.00	−13.0%	84.50	88.25	59.00	2,58,000
Apr 2018BSE close	89.70	+30.0%	70.50	98.80	70.50	2,04,000
Mar 2018BSE close	69.00	−2.8%	64.50	76.50	63.20	1,92,000
Feb 2018BSE close	71.00	+10.8%	60.90	72.40	59.55	1,36,000
Jan 2018BSE close	64.10	−3.8%	65.00	74.00	62.55	2,28,000
Dec 2017BSE close	66.60	+21.1%	55.00	70.00	47.90	4,40,000
Nov 2017BSE close	55.00	−1.8%	56.00	63.55	51.80	3,52,000
Oct 2017BSE close	56.00	+31.3%	41.00	66.10	40.95	4,44,000
Sep 2017BSE close	42.65	+6.6%	44.00	58.00	42.40	4,00,000
Aug 2017BSE close	40.00	−13.0%	46.00	46.00	35.00	1,20,000
Jul 2017BSE close	46.00	+12.2%	41.00	63.45	40.20	4,96,000
Jun 2017BSE close	41.00	−7.3%	38.05	46.25	37.15	2,12,000
May 2017BSE close	44.25	+32.1%	33.50	44.80	32.20	3,92,000
Apr 2017BSE close	33.50	−14.4%	41.00	41.00	32.05	2,40,000
Mar 2017BSE close	39.15	–	29.50	46.00	29.00	28,20,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	199.70	201.20	183.21	200.18	191.70	33,383	66.5%
22 Oct 2026	192.30	204.00	192.30	200.28	200.19	45,889	88.7%
21 Oct 2026	199.33	203.55	197.22	199.40	199.63	28,791	83.7%
19 Oct 2026	204.00	205.57	195.00	197.34	199.63	7,159	68.5%
16 Oct 2026	204.02	206.55	201.00	201.94	203.54	9,978	56.6%
15 Oct 2026	209.85	215.59	198.40	203.95	203.82	32,517	56.1%
14 Oct 2026	195.00	217.50	192.69	209.46	208.95	84,068	31.4%
13 Oct 2026	190.07	196.55	186.01	193.62	190.90	21,490	55.2%
12 Oct 2026	189.80	193.16	185.50	188.19	188.52	22,672	47.4%
9 Oct 2026	189.99	192.34	182.56	184.33	185.88	32,159	46.7%
8 Oct 2026	199.80	199.80	185.10	186.46	189.14	49,421	65.8%
7 Oct 2026	198.00	202.00	195.00	196.41	196.60	76,677	82.9%
6 Oct 2026	194.91	202.85	193.00	196.05	196.53	1,46,046	76.3%
5 Oct 2026	203.90	209.98	190.00	194.15	196.58	83,250	43.7%
1 Oct 2026	212.80	212.80	198.00	202.57	204.70	50,103	49.0%
30 Sep 2026	213.77	223.19	207.96	209.58	214.11	40,748	56.6%
29 Sep 2026	209.59	214.15	206.02	210.37	210.36	16,004	48.7%
28 Sep 2026	219.79	219.79	208.00	208.96	211.33	25,844	53.0%
25 Sep 2026	216.70	224.17	209.62	219.89	214.64	22,974	48.6%
24 Sep 2026	221.93	223.15	215.00	216.75	217.91	13,798	59.1%
23 Sep 2026	226.00	229.85	219.24	221.94	224.40	25,030	52.5%
22 Sep 2026	217.51	228.16	217.51	225.20	224.37	28,244	46.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
13 Oct 2023	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
15 Nov 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.