R K Swamy

R K Swamy Ltd Historical Data

NSEBSE

₹95.45

(-0.40%)

Aug 21, 2026|09:20:17 PM

Invest wise with Expert advice

From Date

21/07/2026

To Date

21/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Jul-2026	101.5	101.86	98.71	99.54	560	40,70,288.46	28,824
23-Jul-2026	99.98	103.18	98.98	99.86	900	27,65,382.35	12,481
24-Jul-2026	101.87	103.3	99.92	101.37	1,409	84,17,326.31	63,560
27-Jul-2026	103.9	107.7	102.32	106.71	1,743	89,15,039.78	62,337
28-Jul-2026	108	108.68	103.15	104.03	1,114	47,35,699.31	26,441
29-Jul-2026	103.65	106.05	102.7	103.49	693	33,76,540.34	24,605
30-Jul-2026	105.49	105.49	103.01	104.39	1,105	45,82,397.78	30,464
31-Jul-2026	103.43	105.3	100.89	102.39	583	34,28,250.44	25,909
03-Aug-2026	102.39	104.38	101.02	101.98	1,201	44,28,688.85	24,641
04-Aug-2026	101.98	103.69	101.35	101.93	619	16,91,038.02	11,857
05-Aug-2026	102	103.3	101.4	101.5	320	16,09,688.05	12,021
06-Aug-2026	101.5	109.1	101.5	104.7	2,898	1,74,17,696.15	81,566
07-Aug-2026	104.89	107.75	102	103.33	1,414	45,67,942.02	20,810
10-Aug-2026	103.34	107.5	103.34	106.41	672	31,24,893.16	17,734
11-Aug-2026	108.5	108.8	104	104.97	835	39,14,043.87	27,840
12-Aug-2026	102.9	107.5	100.61	100.78	1,136	78,32,172.38	63,829
13-Aug-2026	101.46	101.46	94.82	98.35	3,585	2,42,29,397.11	1,67,570
14-Aug-2026	98.35	99.05	94	94.59	924	38,76,425.37	28,472
17-Aug-2026	98.99	98.99	95.12	97.47	1,228	46,31,732.82	27,098
18-Aug-2026	99.8	101.18	97.01	98.25	924	46,46,516.57	25,972
19-Aug-2026	100.22	100.22	93.74	94.79	980	77,20,465.55	64,140
20-Aug-2026	96.8	96.8	93.82	95.83	1,476	57,14,416.33	41,179

R K Swamy: Related NEWS

No Record Found

Invest wise with Expert advice