R K Swamy

R K Swamy Ltd Historical Data

NSEBSE

₹150.05

(-0.57%)

Aug 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/07/2025

To Date

30/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Aug-2025	153.65	156.48	152.27	152.83	1,107	32,50,333.51	14,069
12-Aug-2025	154.25	156.97	153.01	153.94	733	25,91,362.06	9,425
13-Aug-2025	158	158.77	153	154.06	1,668	2,44,58,888.11	1,37,462
14-Aug-2025	155.8	155.8	151.81	152.79	869	37,90,659.13	13,135
18-Aug-2025	152.8	156.77	152.8	155.75	834	31,93,031.54	10,152
19-Aug-2025	155.7	161.56	153.91	156.59	1,403	64,73,669.3	17,628
20-Aug-2025	157.77	162.11	156.77	160.12	2,244	94,30,939.88	43,468
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

R K Swamy: Related NEWS

No Record Found

Invest wise with Expert advice