R K Swamy

R K Swamy Ltd Historical Data

NSEBSE

₹102.39

(-1.92%)

Jul 31, 2026|09:10:26 PM

Invest wise with Expert advice

From Date

01/07/2026

To Date

01/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Jul-2026	103.55	108	102.89	103.48	2,233	94,95,068.66	48,099
02-Jul-2026	105	106.29	100.01	101.47	944	3,17,51,228.71	2,94,458
03-Jul-2026	103.4	114.9	103.4	106.22	5,630	4,06,22,188.32	1,25,066
06-Jul-2026	106.22	110	103.89	107.27	1,649	1,40,14,730.87	85,214
07-Jul-2026	107.27	107.79	105.82	106.28	1,206	87,91,845.32	68,328
08-Jul-2026	106.28	106.53	102.02	103.66	893	69,17,417.13	52,125
09-Jul-2026	103.66	104.69	101	101.33	1,567	1,19,81,895.83	74,373
10-Jul-2026	104.5	107.9	102.8	103.18	935	67,47,742.01	42,587
13-Jul-2026	100.8	103.76	100.8	101.58	671	54,40,993.12	37,493
14-Jul-2026	101.5	105.6	101.5	102.19	636	29,02,632.34	20,493
15-Jul-2026	101	107	100.8	102.03	411	19,52,177.99	15,267
16-Jul-2026	105	105	100.63	102.97	545	42,99,182.55	30,256
17-Jul-2026	104.99	104.99	101.05	102.27	493	13,95,576.3	7,513
20-Jul-2026	102.27	102.42	99	101	1,664	4,28,61,308.4	3,93,152
21-Jul-2026	101.47	102.99	99.52	101.5	1,160	55,77,240.86	40,373
22-Jul-2026	101.5	101.86	98.71	99.54	560	40,70,288.46	28,824
23-Jul-2026	99.98	103.18	98.98	99.86	900	27,65,382.35	12,481
24-Jul-2026	101.87	103.3	99.92	101.37	1,409	84,17,326.31	63,560
27-Jul-2026	103.9	107.7	102.32	106.71	1,743	89,15,039.78	62,337
28-Jul-2026	108	108.68	103.15	104.03	1,114	47,35,699.31	26,441
29-Jul-2026	103.65	106.05	102.7	103.49	693	33,76,540.34	24,605
30-Jul-2026	105.49	105.49	103.01	104.39	1,105	45,82,397.78	30,464

R K Swamy: Related NEWS

No Record Found

Invest wise with Expert advice