R K Swamy

R K Swamy Ltd Historical Data

NSEBSE

₹155.45

(-1.55%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Aug-2025	162	162.9	158	158.72	810	34,64,816.21	12,379
22-Aug-2025	159.52	161.09	157.26	159.57	610	25,17,116.58	7,164
25-Aug-2025	157.97	159.96	155.02	155.77	925	36,71,932.45	14,334
26-Aug-2025	155	158.42	152	153.17	992	30,51,820.59	10,004
28-Aug-2025	155.45	155.45	150.51	150.91	1,065	28,53,391.2	12,157
29-Aug-2025	152.52	152.52	149.9	150.05	914	29,77,733.71	16,742
01-Sep-2025	151.55	153.54	149.26	149.81	930	25,71,459.2	9,335
02-Sep-2025	150.2	152.49	149.82	150.59	986	30,12,350.56	9,581
03-Sep-2025	151.43	153.89	151.43	153.48	790	60,54,384.18	33,189
04-Sep-2025	154	156.39	151	151.33	1,275	56,97,088.68	30,465
05-Sep-2025	152.3	155.38	149.5	152.91	1,200	62,43,100.28	32,411
08-Sep-2025	153.79	153.79	150.18	151.23	943	34,87,948	14,640
09-Sep-2025	152.11	158.95	150.5	156.24	1,389	73,53,903.26	31,127
10-Sep-2025	155.26	156.85	153.11	153.49	972	38,64,487.29	18,038
11-Sep-2025	154.6	158.7	154.25	155.36	1,151	51,68,178.27	18,401
12-Sep-2025	155.72	158.58	155	155.72	1,344	66,58,208.76	31,382
15-Sep-2025	156.6	156.6	150.56	153.4	683	50,53,428.66	27,292
16-Sep-2025	151.55	155.07	151.55	154.96	323	32,59,114.91	17,231
17-Sep-2025	155.8	158.28	152.2	155.58	3,065	2,40,47,511.39	1,15,852
18-Sep-2025	155.58	163.89	155.58	157.9	1,355	1,07,60,162.96	45,287
19-Sep-2025	158.71	158.71	155.1	155.45	750	50,70,293.57	25,500

R K Swamy: Related NEWS

No Record Found

Invest wise with Expert advice