R K Swamy

R K Swamy Ltd Historical Data

NSEBSE

₹177.49

(0.92%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/06/2025

To Date

21/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	184.9	187.87	184.9	186.42	869	41,29,646.35	9,540
24-Jun-2025	187.99	189.59	186.09	186.85	732	50,27,267.52	11,764
25-Jun-2025	187.78	198	186.58	192.15	2,611	2,26,22,488.15	38,547
26-Jun-2025	192.99	194.01	189	192.25	970	49,07,266.35	10,944
27-Jun-2025	194	194	190	191.02	1,029	47,98,662.5	14,615
30-Jun-2025	192	193.6	190.02	190.94	711	25,13,733.86	6,385
01-Jul-2025	189	191.84	185	186.8	1,893	1,09,34,204.81	40,058
02-Jul-2025	188.5	189	186	186.62	1,112	53,22,964.82	13,778
03-Jul-2025	186.51	187.08	176.5	177.71	6,485	5,47,78,355.15	2,18,935
04-Jul-2025	177	179	174.79	177.48	2,560	1,37,98,432.94	47,461
07-Jul-2025	178.98	178.98	175.57	177.17	958	42,37,725.29	11,609
08-Jul-2025	177.17	182.08	177	180.62	1,097	58,07,707.05	18,327
09-Jul-2025	181	182.84	178.02	179.21	819	29,78,156.85	9,309
10-Jul-2025	180	180.35	177	177.86	950	37,48,070.51	12,823
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

R K Swamy: Related NEWS

No Record Found

Invest wise with Expert advice