R K Swamy

R K Swamy Ltd Historical Data

NSEBSE

₹125.14

(-0.74%)

Nov 21, 2025|11:07:35 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	134.5	135.17	132.2	133.51	1,373	77,92,571	40,312
24-Oct-2025	134.75	134.98	132.67	132.98	1,105	1,02,77,008.39	65,561
27-Oct-2025	133.01	134.49	131.32	134	776	46,33,178.62	26,056
28-Oct-2025	134.6	135	131	131.48	1,471	1,34,99,910.62	83,986
29-Oct-2025	131.63	134.42	131.31	133.26	841	41,41,194.16	19,827
30-Oct-2025	133.2	134.43	132	132.29	494	24,54,693.52	12,854
31-Oct-2025	133	133.68	131.5	131.95	573	35,98,281.76	19,034
03-Nov-2025	131.95	134.94	130	131.44	612	41,02,666.29	14,615
04-Nov-2025	131.29	132.69	128.03	129.78	762	35,06,969.71	16,468
06-Nov-2025	129.78	130.85	127	127.41	737	36,84,744.15	19,265
07-Nov-2025	130	130	122	123.68	1,736	94,54,333.87	48,728
10-Nov-2025	121.51	131.45	121.51	129.48	1,719	92,81,140.76	51,886
11-Nov-2025	130.12	131.03	127.41	129.85	3,953	51,37,570.77	31,638
12-Nov-2025	131.79	133.51	125	130.18	822	44,99,872.27	22,100
13-Nov-2025	130.18	135.03	125.84	130.37	1,441	85,29,367.37	40,285
14-Nov-2025	131.89	131.89	125.84	127.46	543	24,94,984.34	10,553
17-Nov-2025	132.4	132.4	125.01	125.87	1,196	49,89,061.94	22,284
18-Nov-2025	126.11	130	125.16	127.75	866	52,55,527.28	26,493
19-Nov-2025	128.16	128.16	125.51	126.02	896	22,32,178.84	12,205
20-Nov-2025	126.66	127.99	125.3	126.07	452	38,56,381.46	23,195

R K Swamy: Related NEWS

No Record Found

Invest wise with Expert advice