R K Swamy

R K Swamy Ltd Historical Data

NSEBSE

₹98.35

(-1.51%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/12/2025

To Date

22/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	115.45	116.38	112.41	113.38	1,060	38,58,482.58	21,199
23-Dec-2025	113.38	113.79	111.82	112.9	841	28,79,648.92	18,653
24-Dec-2025	113.9	114.03	111.3	111.83	1,014	36,43,246.08	22,631
26-Dec-2025	111.4	112.76	110.25	110.67	839	35,17,431.51	25,093
29-Dec-2025	111.23	113.89	107.9	108.21	1,058	57,41,236.6	41,163
30-Dec-2025	108.21	116.95	107.67	114.89	1,363	90,23,347.36	34,636
31-Dec-2025	113	114.11	111.05	111.97	844	45,13,661.32	30,994
01-Jan-2026	111	111.54	110.12	110.76	642	28,13,914.78	18,124
02-Jan-2026	110.98	112.49	109.42	111.06	651	21,85,564.87	13,726
05-Jan-2026	110.96	112.59	109.62	110.81	1,085	38,73,768.44	21,061
06-Jan-2026	110.81	110.81	108	109.08	914	39,34,044.12	26,298
07-Jan-2026	107.61	110.78	107.61	109.64	574	23,10,568.83	13,772
08-Jan-2026	110.73	110.73	107.73	109.24	417	32,44,627.93	25,680
09-Jan-2026	107	109.95	107	108.92	469	26,98,755.3	16,303
12-Jan-2026	107.22	110.75	106.32	110.3	448	27,17,656.7	20,431
13-Jan-2026	107.32	111.32	107.32	108.02	425	20,54,825.79	14,424
14-Jan-2026	108.86	112	107.61	110.56	597	70,23,399.62	56,934
16-Jan-2026	113.35	113.5	107.6	107.89	434	22,13,132.03	11,337
19-Jan-2026	106.51	107.91	104.5	104.86	594	20,49,626.3	14,638
20-Jan-2026	104.85	104.85	99.22	99.86	1,317	65,54,570.77	51,656
21-Jan-2026	98	100.99	97.5	98.35	590	28,10,501.78	19,661

R K Swamy: Related NEWS

No Record Found

Invest wise with Expert advice