R K Swamy

R K Swamy Ltd Historical Data

NSEBSE

₹154.44

(-2.88%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Jul-2025	177.98	180.99	177	178.85	886	33,05,096.26	10,439
14-Jul-2025	179.55	182	174.45	174.8	1,417	70,87,833.73	27,532
15-Jul-2025	174.11	181.19	174	174.46	2,030	1,12,36,799.99	27,426
16-Jul-2025	176.62	178	175	177.1	1,024	55,74,550.51	18,433
17-Jul-2025	177.55	181	173	175.87	1,273	70,24,520.17	18,829
18-Jul-2025	175.82	179.1	175.51	177.49	1,348	52,46,998.69	11,817
21-Jul-2025	179	179.55	175.98	176.42	680	38,17,925.72	11,347
22-Jul-2025	176.42	178	174.19	174.95	808	38,57,637.45	11,059
23-Jul-2025	175.51	175.99	173	173.44	1,427	65,03,134.5	18,627
24-Jul-2025	174.61	175	168.11	168.92	1,852	1,10,81,344.51	34,677
25-Jul-2025	168	168.66	164.52	164.61	1,597	81,68,010.49	29,555
28-Jul-2025	165	165.79	160.16	160.43	1,260	58,78,761.1	24,489
29-Jul-2025	162.85	162.85	155	158.18	1,647	1,29,97,895.71	54,994
30-Jul-2025	159.75	163.17	158.52	159.98	1,097	55,41,913.6	17,848
31-Jul-2025	157	169	156.31	167.28	1,679	91,45,496.92	33,391
01-Aug-2025	165.6	167.83	163.3	164.4	785	41,35,010.89	16,707
04-Aug-2025	162.75	163.94	160	161.94	1,212	83,11,784.81	40,584
05-Aug-2025	161.94	164.67	158.4	158.81	671	24,74,601.33	8,612
06-Aug-2025	158.82	159.28	155	156.14	1,108	34,76,659	11,883
07-Aug-2025	157.13	163.54	156	159.02	2,688	96,34,772.5	36,296
08-Aug-2025	159.02	159.6	153	154.44	870	31,79,570.29	13,550

R K Swamy: Related NEWS

No Record Found

Invest wise with Expert advice