R K Swamy

R K Swamy Ltd Historical Data

NSEBSE

₹199.72

(2.62%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/05/2025

To Date

09/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	205	210.49	202.05	209.78	1,183	1,12,92,137.17	29,889
13-May-2025	209.77	216	207.4	212.07	996	46,98,042.88	9,823
14-May-2025	213.2	214.99	210.75	213.75	1,282	58,26,499.57	13,149
15-May-2025	214.45	217.7	213.67	216.54	782	58,79,455.65	16,911
16-May-2025	216.54	219.5	215.23	217.84	750	41,74,224.04	10,892
19-May-2025	218	220.26	212	213.08	1,162	1,15,01,776.62	34,369
20-May-2025	214.78	224.9	210.72	213.46	3,063	2,85,46,752.87	70,173
21-May-2025	213.46	215	210	210.58	1,188	72,34,701.68	23,602
22-May-2025	188	198	184.01	185.75	10,455	9,88,30,905.55	3,04,834
23-May-2025	187.6	189.94	181.83	184.85	4,995	3,20,54,424.46	1,16,190
26-May-2025	185	188.29	184.08	187.22	1,599	94,43,030.29	28,692
27-May-2025	187	189	184	184.42	3,937	2,29,41,270.05	90,998
28-May-2025	190.34	201.98	190.34	195.15	7,819	7,97,90,217.5	2,23,876
29-May-2025	196.71	198	190	196.83	3,283	2,77,58,696.03	69,877
30-May-2025	195.06	199.8	189	190.72	2,772	2,19,15,271.94	61,806
02-Jun-2025	190.1	191.13	184.24	185.72	2,935	2,54,16,926.8	98,676
03-Jun-2025	187.99	188.51	185.38	186.28	971	53,56,648.54	15,008
04-Jun-2025	199.99	208.4	194.94	196.44	21,916	33,05,99,836.34	1,94,293
05-Jun-2025	195.75	197.1	192	195.64	2,098	88,84,026.73	21,237
06-Jun-2025	193.99	195.62	193.5	194.63	1,074	56,76,510.91	17,499
09-Jun-2025	207.44	207.44	196.06	199.72	2,026	1,87,47,635.17	53,013

R K Swamy: Related NEWS

No Record Found

Invest wise with Expert advice