R K Swamy Limited (BOM:544136)
India · Delayed Price · Currency is INR 135.00
-2.05 (-1.50%)
At close: Oct 20, 2025
R K Swamy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 132.70 | 135.60 | 132.30 | 133.05 | 133.05 | -0.49% | 1,004 |
| Oct 23, 2025 | 134.00 | 135.00 | 131.90 | 133.70 | 133.70 | -0.71% | 10,820 |
| Oct 21, 2025 | 135.30 | 135.30 | 134.00 | 134.65 | 134.65 | -0.26% | 1,033 |
| Oct 20, 2025 | 138.20 | 138.20 | 134.60 | 135.00 | 135.00 | -1.50% | 30,742 |
| Oct 17, 2025 | 140.00 | 140.00 | 135.80 | 137.05 | 137.05 | -2.84% | 712 |
| Oct 16, 2025 | 136.70 | 141.65 | 136.30 | 141.05 | 141.05 | 4.40% | 1,308 |
| Oct 15, 2025 | 137.00 | 137.00 | 134.90 | 135.10 | 135.10 | -0.55% | 2,843 |
| Oct 14, 2025 | 141.15 | 141.15 | 134.25 | 135.85 | 135.85 | -1.81% | 2,922 |
| Oct 13, 2025 | 140.20 | 140.20 | 138.10 | 138.35 | 138.35 | -2.19% | 1,192 |
| Oct 10, 2025 | 141.80 | 142.10 | 140.80 | 141.45 | 141.45 | 0.68% | 544 |
| Oct 9, 2025 | 141.90 | 142.05 | 140.30 | 140.50 | 140.50 | -0.95% | 527 |
| Oct 8, 2025 | 144.00 | 144.00 | 141.20 | 141.85 | 141.85 | -1.32% | 840 |
| Oct 7, 2025 | 145.00 | 146.60 | 143.00 | 143.75 | 143.75 | -1.37% | 1,804 |
| Oct 6, 2025 | 151.00 | 151.00 | 145.00 | 145.75 | 145.75 | -1.98% | 5,774 |
| Oct 3, 2025 | 143.90 | 149.35 | 143.90 | 148.70 | 148.70 | 2.41% | 4,239 |
| Oct 1, 2025 | 158.00 | 158.00 | 143.50 | 145.20 | 145.20 | 1.26% | 723 |
| Sep 30, 2025 | 144.60 | 145.50 | 141.90 | 143.40 | 143.40 | 0.46% | 512 |
| Sep 29, 2025 | 147.05 | 147.60 | 142.10 | 142.75 | 142.75 | -1.65% | 1,649 |
| Sep 26, 2025 | 150.15 | 151.75 | 144.50 | 145.15 | 145.15 | -3.39% | 5,145 |
| Sep 25, 2025 | 154.50 | 155.55 | 148.80 | 150.25 | 150.25 | -2.31% | 2,884 |
| Sep 24, 2025 | 155.00 | 155.80 | 152.85 | 153.80 | 153.80 | -1.47% | 2,314 |
| Sep 23, 2025 | 158.00 | 158.00 | 153.30 | 156.10 | 156.10 | -0.95% | 3,719 |
| Sep 22, 2025 | 155.20 | 158.00 | 153.90 | 157.60 | 157.60 | 1.51% | 1,863 |
| Sep 19, 2025 | 157.15 | 157.95 | 154.95 | 155.25 | 155.25 | -1.37% | 1,781 |
| Sep 18, 2025 | 157.00 | 163.65 | 154.75 | 157.40 | 157.40 | 0.61% | 3,866 |
| Sep 17, 2025 | 155.85 | 158.90 | 152.80 | 156.45 | 156.45 | 1.36% | 1,573 |
| Sep 16, 2025 | 151.25 | 156.15 | 151.25 | 154.35 | 154.35 | 0.55% | 1,719 |
| Sep 15, 2025 | 162.85 | 162.85 | 151.00 | 153.50 | 153.50 | -1.06% | 937 |
| Sep 12, 2025 | 152.00 | 156.95 | 152.00 | 155.15 | 155.15 | -0.58% | 2,845 |
| Sep 11, 2025 | 153.80 | 158.85 | 153.80 | 156.05 | 156.05 | 1.50% | 1,607 |
| Sep 10, 2025 | 152.75 | 156.85 | 152.50 | 153.75 | 153.75 | -1.63% | 3,046 |
| Sep 9, 2025 | 151.60 | 158.85 | 151.05 | 156.30 | 156.30 | 2.96% | 2,029 |
| Sep 8, 2025 | 153.05 | 153.75 | 150.10 | 151.80 | 151.80 | -1.33% | 1,965 |
| Sep 5, 2025 | 151.50 | 154.40 | 149.75 | 153.85 | 153.85 | 1.89% | 1,032 |
| Sep 4, 2025 | 154.20 | 154.20 | 150.55 | 151.00 | 151.00 | -0.98% | 166 |
| Sep 3, 2025 | 157.75 | 157.75 | 151.10 | 152.50 | 152.50 | 0.99% | 2,599 |
| Sep 2, 2025 | 151.15 | 152.50 | 150.00 | 151.00 | 151.00 | 0.80% | 596 |
| Sep 1, 2025 | 157.80 | 157.80 | 148.85 | 149.80 | 149.80 | -0.33% | 2,569 |
| Aug 29, 2025 | 151.50 | 153.20 | 150.00 | 150.30 | 150.30 | -0.69% | 1,943 |
| Aug 28, 2025 | 166.80 | 166.80 | 150.75 | 151.35 | 151.35 | -0.98% | 865 |
| Aug 26, 2025 | 168.90 | 168.90 | 151.00 | 152.85 | 152.85 | -1.86% | 1,524 |
| Aug 25, 2025 | 130.00 | 159.15 | 130.00 | 155.75 | 155.75 | -2.56% | 8,453 |
| Aug 22, 2025 | 159.00 | 160.85 | 157.90 | 159.85 | 159.85 | 0.69% | 1,417 |
| Aug 21, 2025 | 163.15 | 163.25 | 156.50 | 158.75 | 158.75 | -1.03% | 10,189 |
| Aug 20, 2025 | 157.00 | 161.70 | 157.00 | 160.40 | 160.40 | 2.59% | 3,225 |
| Aug 19, 2025 | 158.90 | 161.00 | 154.05 | 156.35 | 156.35 | 0.19% | 4,664 |
| Aug 18, 2025 | 153.75 | 157.60 | 153.15 | 156.05 | 154.53 | 1.50% | 3,220 |
| Aug 14, 2025 | 155.00 | 156.00 | 152.10 | 153.75 | 152.25 | 0.07% | 719 |
| Aug 13, 2025 | 155.15 | 155.60 | 153.35 | 153.65 | 152.15 | -0.07% | 582 |
| Aug 12, 2025 | 153.50 | 156.90 | 153.15 | 153.75 | 152.25 | 0.72% | 3,023 |