R K Swamy

R K Swamy Ltd Historical Data

NSEBSE

₹141.17

(0.25%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/09/2025

To Date

10/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	155.26	156.85	153.11	153.49	972	38,64,487.29	18,038
11-Sep-2025	154.6	158.7	154.25	155.36	1,151	51,68,178.27	18,401
12-Sep-2025	155.72	158.58	155	155.72	1,344	66,58,208.76	31,382
15-Sep-2025	156.6	156.6	150.56	153.4	683	50,53,428.66	27,292
16-Sep-2025	151.55	155.07	151.55	154.96	323	32,59,114.91	17,231
17-Sep-2025	155.8	158.28	152.2	155.58	3,065	2,40,47,511.39	1,15,852
18-Sep-2025	155.58	163.89	155.58	157.9	1,355	1,07,60,162.96	45,287
19-Sep-2025	158.71	158.71	155.1	155.45	750	50,70,293.57	25,500
22-Sep-2025	154.68	158.5	154	157.08	1,065	48,26,808.73	24,382
23-Sep-2025	158	158.02	154	154.7	947	1,04,31,953.68	57,518
24-Sep-2025	154.7	157.9	153.08	154.91	455	25,07,666.75	11,260
25-Sep-2025	155.5	156.03	149.5	150.12	1,045	41,27,496.73	19,361
26-Sep-2025	150.91	151.8	144.56	145.48	950	48,87,120	24,948
29-Sep-2025	146.1	149	142	142.94	1,204	29,82,133.2	10,586
30-Sep-2025	144.22	150.85	140.41	146.02	1,431	98,61,094.85	44,958
01-Oct-2025	146.02	146.02	142.83	143.92	650	26,64,822.04	14,366
03-Oct-2025	145.5	149.68	140.1	148.95	1,050	84,12,267.08	39,210
06-Oct-2025	148.95	150.01	144.71	145.28	886	50,30,271.24	27,724
07-Oct-2025	147.49	147.49	143.5	144.06	755	26,12,021.7	12,874
08-Oct-2025	142.22	145.03	140.85	142.04	627	20,82,296.37	9,898
09-Oct-2025	142.04	142.98	140.05	140.82	582	23,36,243.9	11,139

R K Swamy: Related NEWS

No Record Found

Invest wise with Expert advice