R K Swamy

R K Swamy Ltd Historical Data

NSEBSE

₹213.46

(0.18%)

May 20, 2025|03:45:06 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	212.6	219.49	209.55	215.53	889	30,40,285.51	7,035
22-Apr-2025	216.29	225.52	216.29	223.32	1,827	99,09,504.25	22,026
23-Apr-2025	224.3	226	215.61	221.75	1,815	1,79,34,890.96	55,097
24-Apr-2025	222.6	223.53	220.83	221.94	779	65,69,300.33	22,325
25-Apr-2025	222.66	222.79	207.91	211.9	2,567	2,11,95,682.54	64,642
28-Apr-2025	217	217	205.6	212.33	1,771	90,21,584.71	25,468
29-Apr-2025	213.3	216.79	211.81	213.8	1,090	65,07,276.51	16,667
30-Apr-2025	215	215	202.9	205.1	1,285	94,37,091.14	34,554
02-May-2025	206.05	209.44	201.45	202.97	1,756	1,15,10,230.79	40,612
05-May-2025	202.1	210.34	200.06	205.9	1,287	39,84,354.14	9,004
06-May-2025	206.29	207.23	202.4	203.14	1,048	34,28,951.21	11,177
07-May-2025	204.37	205.45	197.02	199.93	1,637	1,26,35,352.04	48,116
08-May-2025	202.25	204.71	199	199.36	1,364	87,55,482.68	26,044
09-May-2025	195	200.94	195	199.68	867	54,55,642.12	16,340
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

R K Swamy: Related NEWS

No Record Found

Invest wise with Expert advice