R K Swamy

R K Swamy Ltd Historical Data

NSEBSE

₹111.47

(-0.84%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Nov-2025	126.2	126.2	124	124.19	503	30,38,967.94	18,302
24-Nov-2025	124.01	126.95	119.15	120.07	1,310	52,42,686.07	31,131
25-Nov-2025	119.65	122.69	119.01	121.48	544	19,15,025.71	9,219
26-Nov-2025	119.2	129.9	119.2	125.28	1,590	68,85,443.81	32,230
27-Nov-2025	125.45	126.86	123.01	123.56	421	19,56,131.07	9,587
28-Nov-2025	124.86	124.86	121.51	121.85	557	28,24,577.35	13,948
01-Dec-2025	121.65	124.57	117.93	118.22	1,249	49,17,287.56	29,691
02-Dec-2025	119	119.85	113.9	114.56	1,523	92,47,172.03	51,239
03-Dec-2025	114.56	115.8	112	113.15	1,073	37,72,506.8	22,007
04-Dec-2025	113.15	126	113.15	117.81	4,051	2,19,19,990.28	77,534
05-Dec-2025	115.55	119.78	112.26	113.47	1,085	57,52,693.59	31,446
08-Dec-2025	111.1	113.88	111.02	111.14	715	25,33,438.34	14,838
09-Dec-2025	111.14	116.66	110	113.91	987	89,20,670.4	48,931
10-Dec-2025	116.24	116.29	112.01	112.41	495	29,75,196.39	19,009
11-Dec-2025	114.48	114.48	109.1	111.47	1,124	42,61,188.47	22,445

R K Swamy: Related NEWS

No Record Found

Invest wise with Expert advice