R K Swamy

R K Swamy Ltd Historical Data

NSEBSE

₹95.36

(-3.10%)

Mar 13, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

13/02/2026

To Date

13/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Feb-2026	112.15	112.44	110.1	110.68	1,425	26,00,323.33	17,763
12-Feb-2026	110	111.01	108.23	109.2	669	46,39,386.57	32,558
13-Feb-2026	109.2	110.98	102.9	106.73	1,149	1,00,29,151.91	68,275
16-Feb-2026	108.29	109.28	105	107.41	644	20,67,165.22	10,843
17-Feb-2026	109.85	109.85	104.64	106.57	636	47,83,133.72	29,322
18-Feb-2026	106.57	106.57	104.1	104.72	730	49,02,457.53	38,850
19-Feb-2026	105.93	107.94	103.5	104.63	496	28,91,346.6	19,686
20-Feb-2026	104	106.13	103.81	104.34	348	16,27,612.05	11,011
23-Feb-2026	106.2	106.21	103.2	103.85	429	17,20,041.14	10,677
24-Feb-2026	105.8	105.8	98.84	99.74	635	25,73,996.19	21,016
25-Feb-2026	103	103.05	98	98.74	819	52,76,496.07	40,789
26-Feb-2026	100.02	100.9	97.85	98.65	1,269	73,80,009.98	58,668
27-Feb-2026	99.59	100.88	99	99.77	753	49,02,780.58	35,753
02-Mar-2026	98.52	101.7	97.95	99.83	709	29,90,002.13	18,504
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

R K Swamy: Related NEWS

No Record Found

Invest wise with Expert advice