R K Swamy Limited (BOM:544136)
India · Delayed Price · Currency is INR 110.00
+1.80 (1.66%)
At close: Jan 14, 2026
R K Swamy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 108.00 | 111.25 | 108.00 | 110.00 | 110.00 | 1.66% | 353 |
| Jan 13, 2026 | 109.35 | 111.70 | 108.15 | 108.20 | 108.20 | 0.60% | 1,292 |
| Jan 12, 2026 | 108.10 | 110.00 | 106.55 | 107.55 | 107.55 | -1.47% | 154 |
| Jan 9, 2026 | 109.45 | 110.60 | 107.25 | 109.15 | 109.15 | -0.14% | 611 |
| Jan 8, 2026 | 109.60 | 110.30 | 108.90 | 109.30 | 109.30 | -0.18% | 876 |
| Jan 7, 2026 | 106.15 | 110.40 | 106.15 | 109.50 | 109.50 | 0.27% | 1,008 |
| Jan 6, 2026 | 110.55 | 110.55 | 108.00 | 109.20 | 109.20 | -1.22% | 1,703 |
| Jan 5, 2026 | 110.75 | 111.65 | 110.00 | 110.55 | 110.55 | -0.81% | 984 |
| Jan 2, 2026 | 112.80 | 112.80 | 109.95 | 111.45 | 111.45 | 0.72% | 648 |
| Jan 1, 2026 | 111.05 | 111.35 | 110.50 | 110.65 | 110.65 | -1.16% | 1,333 |
| Dec 31, 2025 | 113.30 | 113.95 | 111.50 | 111.95 | 111.95 | -2.69% | 11,592 |
| Dec 30, 2025 | 109.00 | 115.80 | 108.55 | 115.05 | 115.05 | 5.60% | 1,655 |
| Dec 29, 2025 | 111.80 | 112.30 | 108.50 | 108.95 | 108.95 | -2.02% | 863 |
| Dec 26, 2025 | 111.95 | 112.45 | 110.45 | 111.20 | 111.20 | -0.40% | 1,407 |
| Dec 24, 2025 | 125.85 | 125.85 | 111.40 | 111.65 | 111.65 | -1.11% | 6,458 |
| Dec 23, 2025 | 113.00 | 113.25 | 112.00 | 112.90 | 112.90 | -0.40% | 433 |
| Dec 22, 2025 | 115.20 | 116.10 | 112.90 | 113.35 | 113.35 | -0.74% | 1,445 |
| Dec 19, 2025 | 120.00 | 120.00 | 113.05 | 114.20 | 114.20 | -2.23% | 2,404 |
| Dec 18, 2025 | 111.00 | 118.50 | 110.00 | 116.80 | 116.80 | 4.10% | 216,672 |
| Dec 17, 2025 | 112.70 | 113.35 | 111.60 | 112.20 | 112.20 | -0.44% | 654 |
| Dec 16, 2025 | 114.90 | 114.90 | 111.85 | 112.70 | 112.70 | -1.62% | 325 |
| Dec 15, 2025 | 112.60 | 117.10 | 112.60 | 114.55 | 114.55 | 0.44% | 1,108 |
| Dec 12, 2025 | 104.45 | 115.15 | 104.45 | 114.05 | 114.05 | 1.83% | 5,296 |
| Dec 11, 2025 | 110.70 | 112.90 | 109.70 | 112.00 | 112.00 | -1.10% | 322 |
| Dec 10, 2025 | 115.15 | 115.15 | 112.50 | 113.25 | 113.25 | -1.65% | 870 |
| Dec 9, 2025 | 112.50 | 117.00 | 110.95 | 115.15 | 115.15 | 3.51% | 2,705 |
| Dec 8, 2025 | 113.00 | 113.60 | 111.00 | 111.25 | 111.25 | -1.94% | 800 |
| Dec 5, 2025 | 115.00 | 118.10 | 112.50 | 113.45 | 113.45 | -2.83% | 1,035 |
| Dec 4, 2025 | 115.45 | 124.95 | 114.35 | 116.75 | 116.75 | 3.32% | 3,900 |
| Dec 3, 2025 | 113.80 | 115.75 | 112.75 | 113.00 | 113.00 | -1.74% | 2,011 |
| Dec 2, 2025 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | -2.91% | 2,085 |
| Dec 1, 2025 | 123.15 | 123.15 | 118.25 | 118.45 | 118.45 | -2.47% | 3,299 |
| Nov 28, 2025 | 123.00 | 123.85 | 121.15 | 121.45 | 121.45 | -2.61% | 11,271 |
| Nov 27, 2025 | 126.50 | 126.50 | 123.45 | 124.70 | 124.70 | -0.24% | 246 |
| Nov 26, 2025 | 123.05 | 128.75 | 123.05 | 125.00 | 125.00 | 2.33% | 2,273 |
| Nov 25, 2025 | 121.65 | 122.15 | 119.90 | 122.15 | 122.15 | 1.50% | 484 |
| Nov 24, 2025 | 127.95 | 127.95 | 119.90 | 120.35 | 120.35 | -2.51% | 5,424 |
| Nov 21, 2025 | 126.00 | 126.15 | 123.30 | 123.45 | 123.45 | -2.45% | 1,076 |
| Nov 20, 2025 | 127.35 | 127.50 | 125.10 | 126.55 | 126.55 | 0.24% | 572 |
| Nov 19, 2025 | 127.65 | 128.00 | 125.70 | 126.25 | 126.25 | -2.06% | 1,056 |
| Nov 18, 2025 | 126.75 | 129.00 | 125.55 | 128.90 | 128.90 | 2.14% | 1,436 |
| Nov 17, 2025 | 130.00 | 130.10 | 125.55 | 126.20 | 126.20 | -1.21% | 2,095 |
| Nov 14, 2025 | 130.40 | 131.15 | 126.70 | 127.75 | 127.75 | -2.70% | 628 |
| Nov 13, 2025 | 126.30 | 134.25 | 126.30 | 131.30 | 131.30 | 0.96% | 1,767 |
| Nov 12, 2025 | 130.35 | 132.85 | 127.50 | 130.05 | 130.05 | 0.54% | 1,588 |
| Nov 11, 2025 | 128.85 | 131.15 | 126.80 | 129.35 | 129.35 | 0.39% | 928 |
| Nov 10, 2025 | 120.75 | 131.15 | 120.75 | 128.85 | 128.85 | 5.57% | 5,572 |
| Nov 7, 2025 | 129.00 | 129.00 | 121.15 | 122.05 | 122.05 | -4.54% | 2,168 |
| Nov 6, 2025 | 130.00 | 130.35 | 127.20 | 127.85 | 127.85 | -1.65% | 1,765 |
| Nov 4, 2025 | 131.85 | 131.85 | 129.35 | 130.00 | 130.00 | -1.22% | 1,995 |