REWM share price history Reliance Weaving Mills Limited

Reliance Weaving Mills Limited (REWM) has 1,919 daily sessions on file, from 16 Sep 2016 to 13 Nov 2026. The last close was Rs 167.59. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 16 Sep 2016close Rs 25.51
Last session: 13 Nov 2026close Rs 167.59
Sessions on file: 1,919123 months
Highest close: Rs 244.0529 Jan 2026
Lowest close: Rs 22.111 Jul 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

REWM month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	167.59	182.66	160.59	16,351	8
Oct 2026	160.59	171.54	159.45	5,264	18
Sep 2026	168.90	173.89	160.38	6,847	21
Aug 2026	165.06	176.33	165.06	3,739	14
Jul 2026	167.20	194.02	161.47	54,806	23
Jun 2026	164.62	180.97	164.62	8,948	20
May 2026	163.05	179.58	163.05	4,754	15
Apr 2026	174.03	187.05	157.45	6,330	19
Mar 2026	187.05	198.74	179.67	1,731	16
Feb 2026	198.74	213.27	170.06	55,619	19
Jan 2026	236.97	244.05	139.47	72,490	22
Dec 2025	139.47	184.34	139.47	5,858	15
Nov 2025	184.34	200.67	176.33	71,622	18
Oct 2025	163.82	163.82	101.10	56,930	23
Sep 2025	119.22	119.22	105.49	18,280	21
Aug 2025	117.99	131.00	107.25	23,720	17
Jul 2025	131.00	142.93	131.00	5,848	14
Jun 2025	132.04	149.99	121.44	3,844	15
May 2025	113.05	139.00	109.00	5,021	13
Apr 2025	139.70	149.00	139.70	4,940	9
Mar 2025	149.00	149.00	148.50	27,873	9
Feb 2025	148.80	148.80	144.73	14,572	11
Jan 2025	147.75	149.97	142.95	34,825	20
Dec 2024	143.70	152.02	136.64	160,824	20
Nov 2024	124.22	124.22	79.73	67,847	20
Oct 2024	86.95	104.35	75.90	201,015	21
Sep 2024	69.00	70.79	68.94	2,822	11
Aug 2024	70.79	77.99	70.79	99,555	18
Jul 2024	76.99	87.89	70.00	39,218	15
Jun 2024	81.38	81.62	68.00	59,864	15
May 2024	71.00	75.00	71.00	52,000	8
Apr 2024	72.25	72.25	72.25	68,000	2
Mar 2024	77.97	77.97	61.06	15,500	4
Feb 2024	66.00	75.20	66.00	24,000	6
Jan 2024	69.95	72.00	69.40	95,500	9
Dec 2023	70.00	74.98	67.56	144,500	15
Nov 2023	68.17	68.17	57.00	95,500	12
Oct 2023	57.55	74.95	55.00	26,500	11
Sep 2023	60.00	62.85	56.85	14,500	8
Aug 2023	62.76	75.98	62.76	69,000	15
Jul 2023	75.00	80.90	73.10	73,500	12
Jun 2023	77.35	91.00	77.35	45,500	11
May 2023	85.75	85.75	74.71	303,000	16
Apr 2023	75.44	77.00	59.00	199,500	12
Mar 2023	60.00	60.00	57.75	361,500	15
Feb 2023	59.58	64.40	54.75	234,500	15
Jan 2023	56.90	59.11	44.99	812,000	15
Dec 2022	45.79	46.24	40.65	188,500	15
Nov 2022	47.49	53.97	46.50	146,000	18
Oct 2022	53.19	65.00	53.19	111,500	14
Sep 2022	59.00	69.65	59.00	145,500	20
Aug 2022	66.11	70.99	63.13	80,000	17
Jul 2022	61.07	68.98	61.07	63,500	12
Jun 2022	66.50	67.75	60.12	278,000	21
May 2022	70.99	78.47	66.00	163,500	17
Apr 2022	73.00	73.50	65.51	199,000	17
Mar 2022	67.99	74.00	63.01	103,000	22
Feb 2022	75.60	77.45	72.10	103,000	17
Jan 2022	72.00	74.00	67.85	66,500	17
Dec 2021	75.49	75.49	62.05	122,500	18
Nov 2021	67.41	74.00	66.55	156,500	20
Oct 2021	70.70	72.00	56.35	283,000	20
Sep 2021	63.05	79.11	63.05	565,000	22
Aug 2021	79.93	79.93	69.79	344,500	19
Jul 2021	68.51	73.99	68.25	218,000	19
Jun 2021	72.41	80.49	57.76	1,026,000	22
May 2021	58.84	62.23	45.06	558,500	15
Apr 2021	47.29	50.92	40.25	275,500	18
Mar 2021	44.90	49.44	41.26	268,000	20
Feb 2021	47.26	47.26	41.00	456,000	19
Jan 2021	44.75	47.00	37.50	325,500	18
Dec 2020	37.00	39.95	34.55	57,500	16
Nov 2020	34.50	37.13	32.50	114,500	12
Oct 2020	32.95	32.95	25.21	171,000	18
Sep 2020	27.22	31.78	25.11	666,500	21
Aug 2020	25.65	25.95	24.63	162,000	16
Jul 2020	25.60	25.60	22.11	464,000	17
Jun 2020	23.00	24.90	22.61	56,000	15
May 2020	23.50	25.00	22.60	21,500	7
Apr 2020	24.80	26.44	22.28	76,500	10
Mar 2020	24.00	31.45	24.00	62,000	15
Feb 2020	29.50	31.49	29.10	287,000	17
Jan 2020	33.00	34.50	31.50	267,500	18
Dec 2019	32.20	32.98	31.00	141,500	20
Nov 2019	32.17	32.50	30.25	48,000	17
Oct 2019	30.95	32.40	28.49	575,500	19
Sep 2019	29.92	29.92	25.37	45,000	12
Aug 2019	26.78	26.78	23.40	13,000	10
Jul 2019	23.50	24.89	23.50	56,500	14
Jun 2019	24.49	25.99	24.00	72,500	12
May 2019	25.80	29.00	25.40	88,500	12
Apr 2019	29.15	29.74	28.15	56,500	8
Mar 2019	27.45	29.85	27.45	49,500	11
Feb 2019	28.47	30.88	28.47	109,500	13
Jan 2019	29.83	31.17	29.70	454,500	20
Dec 2018	30.10	34.70	30.10	118,500	17
Nov 2018	34.25	36.88	33.48	257,000	18
Oct 2018	33.36	36.00	32.45	990,500	23
Sep 2018	35.70	35.70	32.00	211,500	18
Aug 2018	33.50	33.61	30.45	381,000	15
Jul 2018	31.79	31.79	28.52	269,000	13
Jun 2018	30.49	30.49	28.03	115,000	13
May 2018	29.50	30.01	28.45	219,500	19
Apr 2018	31.02	32.59	29.57	413,500	17
Mar 2018	33.00	33.94	29.29	393,500	19
Feb 2018	33.56	36.36	32.40	62,000	8
Jan 2018	32.52	33.98	30.50	111,000	13
Dec 2017	31.92	35.00	30.14	16,500	8
Nov 2017	33.66	35.50	30.09	31,500	16
Oct 2017	34.77	40.40	34.77	42,000	18
Sep 2017	39.79	40.49	37.01	253,500	15
Aug 2017	36.80	40.00	35.15	106,000	18
Jul 2017	40.70	44.10	34.01	370,000	20
Jun 2017	45.60	51.15	45.60	165,000	16
May 2017	51.20	54.06	38.46	1,257,000	20
Apr 2017	41.00	44.45	40.00	255,000	15
Mar 2017	42.50	45.10	40.50	257,500	19
Feb 2017	43.50	46.26	36.64	556,500	20
Jan 2017	37.22	41.90	35.00	1,161,500	15
Dec 2016	36.00	39.49	36.00	53,000	13
Nov 2016	40.01	40.35	33.20	118,000	14
Oct 2016	33.00	34.45	26.60	199,500	19
Sep 2016	26.60	28.00	25.30	49,000	7

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	167.59	-1.42%	1,413
12 Nov 2026	170.00	0.00%	837
11 Nov 2026	170.00	-6.93%	1,714
10 Nov 2026	182.66	+1.58%	163
6 Nov 2026	179.82	+7.29%	7,889
5 Nov 2026	167.60	+4.37%	4,256
3 Nov 2026	160.59	0.00%	75
2 Nov 2026	160.59	0.00%	4
30 Oct 2026	160.59	+0.06%	3,497
29 Oct 2026	160.49	+0.65%	557
28 Oct 2026	159.45	0.00%	72
27 Oct 2026	159.45	0.00%	38
23 Oct 2026	159.45	0.00%	177
22 Oct 2026	159.45	0.00%	99
21 Oct 2026	159.45	-7.05%	401
20 Oct 2026	171.54	0.00%	1
19 Oct 2026	171.54	0.00%	1
16 Oct 2026	171.54	0.00%	6
15 Oct 2026	171.54	0.00%	2
14 Oct 2026	171.54	0.00%	91
13 Oct 2026	171.54	0.00%	9
12 Oct 2026	171.54	0.00%	1
9 Oct 2026	171.54	0.00%	10
8 Oct 2026	171.54	+1.56%	295
7 Oct 2026	168.90	0.00%	1
2 Oct 2026	168.90	0.00%	6
30 Sep 2026	168.90	+0.43%	1,207
29 Sep 2026	168.18	-0.41%	1,686
28 Sep 2026	168.87	0.00%	1
25 Sep 2026	168.87	+1.18%	785
24 Sep 2026	166.90	-1.35%	604
22 Sep 2026	169.18	+1.52%	200
21 Sep 2026	166.64	0.00%	30
18 Sep 2026	166.64	0.00%	156
17 Sep 2026	166.64	-4.17%	411
16 Sep 2026	173.89	0.00%	8
15 Sep 2026	173.89	0.00%	6
14 Sep 2026	173.89	0.00%	2
11 Sep 2026	173.89	+8.42%	404
10 Sep 2026	160.38	0.00%	100
9 Sep 2026	160.38	0.00%	151
8 Sep 2026	160.38	0.00%	62
7 Sep 2026	160.38	0.00%	103
4 Sep 2026	160.38	-2.84%	800
3 Sep 2026	165.06	0.00%	1
2 Sep 2026	165.06	0.00%	60
1 Sep 2026	165.06	0.00%	70
28 Aug 2026	165.06	0.00%	100
27 Aug 2026	165.06	-4.33%	190
25 Aug 2026	172.53	0.00%	91
21 Aug 2026	172.53	0.00%	11
19 Aug 2026	172.53	0.00%	15
18 Aug 2026	172.53	-2.16%	288
17 Aug 2026	176.33	0.00%	125
13 Aug 2026	176.33	0.00%	6
11 Aug 2026	176.33	0.00%	30
10 Aug 2026	176.33	0.00%	100
7 Aug 2026	176.33	0.00%	500
5 Aug 2026	176.33	+3.72%	1,151
4 Aug 2026	170.00	+1.67%	1,075

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

REWM daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,919 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.