R K Swamy

R K Swamy Ltd Historical Data

NSEBSE

₹131.95

(-0.26%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

31/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Oct-2025	145.5	149.68	140.1	148.95	1,050	84,12,267.08	39,210
06-Oct-2025	148.95	150.01	144.71	145.28	886	50,30,271.24	27,724
07-Oct-2025	147.49	147.49	143.5	144.06	755	26,12,021.7	12,874
08-Oct-2025	142.22	145.03	140.85	142.04	627	20,82,296.37	9,898
09-Oct-2025	142.04	142.98	140.05	140.82	582	23,36,243.9	11,139
10-Oct-2025	141.53	143.75	140.1	141.17	718	46,61,250.35	20,477
13-Oct-2025	141.17	141.18	137.99	138.22	1,058	51,20,256.24	25,364
14-Oct-2025	141.99	141.99	133.1	135.71	1,224	54,01,012.84	26,761
15-Oct-2025	138.74	138.74	134.7	135.54	645	38,97,171.34	23,523
16-Oct-2025	137	142	136.29	140.94	1,031	44,42,756.81	19,775
17-Oct-2025	140.38	140.38	135.5	137.87	893	66,95,663.45	38,323
20-Oct-2025	139.9	139.9	134.85	135.21	1,541	84,63,003.58	52,396
21-Oct-2025	136	136.1	133.8	134.57	407	21,24,217.28	14,681
23-Oct-2025	134.5	135.17	132.2	133.51	1,373	77,92,571	40,312
24-Oct-2025	134.75	134.98	132.67	132.98	1,105	1,02,77,008.39	65,561
27-Oct-2025	133.01	134.49	131.32	134	776	46,33,178.62	26,056
28-Oct-2025	134.6	135	131	131.48	1,471	1,34,99,910.62	83,986
29-Oct-2025	131.63	134.42	131.31	133.26	841	41,41,194.16	19,827
30-Oct-2025	133.2	134.43	132	132.29	494	24,54,693.52	12,854
31-Oct-2025	133	133.68	131.5	131.95	573	35,98,281.76	19,034

R K Swamy: Related NEWS

No Record Found

Invest wise with Expert advice