R K Swamy

R K Swamy Ltd Historical Data

NSEBSE

₹110.76

(-1.08%)

Jan 1, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Dec-2025	119	119.85	113.9	114.56	1,523	92,47,172.03	51,239
03-Dec-2025	114.56	115.8	112	113.15	1,073	37,72,506.8	22,007
04-Dec-2025	113.15	126	113.15	117.81	4,051	2,19,19,990.28	77,534
05-Dec-2025	115.55	119.78	112.26	113.47	1,085	57,52,693.59	31,446
08-Dec-2025	111.1	113.88	111.02	111.14	715	25,33,438.34	14,838
09-Dec-2025	111.14	116.66	110	113.91	987	89,20,670.4	48,931
10-Dec-2025	116.24	116.29	112.01	112.41	495	29,75,196.39	19,009
11-Dec-2025	114.48	114.48	109.1	111.47	1,124	42,61,188.47	22,445
12-Dec-2025	112	114.5	111.76	113.82	476	13,83,341.39	8,038
15-Dec-2025	113.83	117.67	111.11	114.49	1,235	2,65,00,989.03	1,96,534
16-Dec-2025	116.2	116.21	112.2	113.2	648	26,82,084.61	12,771
17-Dec-2025	114.53	115.09	111.22	111.95	434	29,62,199.93	18,227
18-Dec-2025	113.6	118.99	108.99	116.73	1,571	2,81,05,172.45	1,76,405
19-Dec-2025	118.95	118.95	113.13	114.01	988	47,55,533.25	27,890
22-Dec-2025	115.45	116.38	112.41	113.38	1,060	38,58,482.58	21,199
23-Dec-2025	113.38	113.79	111.82	112.9	841	28,79,648.92	18,653
24-Dec-2025	113.9	114.03	111.3	111.83	1,014	36,43,246.08	22,631
26-Dec-2025	111.4	112.76	110.25	110.67	839	35,17,431.51	25,093
29-Dec-2025	111.23	113.89	107.9	108.21	1,058	57,41,236.6	41,163
30-Dec-2025	108.21	116.95	107.67	114.89	1,363	90,23,347.36	34,636
31-Dec-2025	113	114.11	111.05	111.97	844	45,13,661.32	30,994

R K Swamy: Related NEWS

No Record Found

Invest wise with Expert advice