R K Swamy

R K Swamy Ltd Historical Data

NSEBSE

₹80.5

(7.79%)

Apr 2, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

02/03/2026

To Date

02/04/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Mar-2026	98	102.01	98	99.15	665	30,08,296.71	18,080
05-Mar-2026	98	100.02	97.61	98.77	449	38,52,818.73	28,212
06-Mar-2026	98.7	100.72	98.1	98.79	312	21,18,137.9	15,081
09-Mar-2026	98	102	95	95.51	1,388	1,16,50,027.91	95,113
10-Mar-2026	99.9	99.9	96.15	96.93	523	69,86,636.07	63,473
11-Mar-2026	99.93	99.93	96	97.28	537	19,49,861.77	14,064
12-Mar-2026	97.28	98.86	95.5	98.41	862	38,57,401.71	27,921
13-Mar-2026	97.1	98.61	95	95.36	805	44,33,085.68	37,794
16-Mar-2026	95	96	88.51	89.22	1,521	1,00,51,551.6	88,531
17-Mar-2026	91.13	92	86.61	89.14	1,079	1,06,43,211.53	97,592
18-Mar-2026	90.9	92.84	89	89.67	1,162	1,42,08,552.24	1,31,278
19-Mar-2026	87	89.59	87	87.68	696	41,83,222.74	38,907
20-Mar-2026	87	88.37	85.86	86.17	1,157	49,05,025.32	35,405
23-Mar-2026	85	85.74	76.11	78.65	1,485	1,01,04,465.5	1,07,890
24-Mar-2026	85	85	75.51	76.3	1,888	1,14,23,398.5	1,03,355
25-Mar-2026	79.8	81.02	77.5	78.82	2,531	1,60,18,266.59	1,39,106
27-Mar-2026	79	79	72.71	73.42	2,018	1,80,49,980.06	1,95,567
30-Mar-2026	70.77	73.4	67.15	69.02	3,622	2,65,45,443.32	2,67,900
01-Apr-2026	72	75	72	74.68	620	17,56,775.89	14,929
02-Apr-2026	73	82.8	72	80.5	1,191	55,92,083.89	51,776

R K Swamy: Related NEWS

No Record Found

Invest wise with Expert advice