R K Swamy Limited (BOM:544136)
India · Delayed Price · Currency is INR 109.35
-1.50 (-1.35%)
At close: Feb 12, 2026
R K Swamy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 107.00 | 107.65 | 105.50 | 105.55 | 105.55 | -3.48% | 879 |
| Feb 12, 2026 | 109.15 | 109.60 | 108.30 | 109.35 | 109.35 | -1.35% | 478 |
| Feb 11, 2026 | 111.95 | 111.95 | 109.90 | 110.85 | 110.85 | -1.29% | 263 |
| Feb 10, 2026 | 113.85 | 117.00 | 111.25 | 112.30 | 112.30 | -1.19% | 12,657 |
| Feb 9, 2026 | 111.35 | 115.20 | 110.00 | 113.65 | 113.65 | 2.48% | 1,145 |
| Feb 6, 2026 | 110.85 | 111.35 | 108.90 | 110.90 | 110.90 | 0.59% | 422 |
| Feb 5, 2026 | 115.45 | 115.45 | 110.00 | 110.25 | 110.25 | -3.88% | 1,464 |
| Feb 4, 2026 | 112.60 | 114.90 | 110.85 | 114.70 | 114.70 | 2.92% | 1,330 |
| Feb 3, 2026 | 112.00 | 112.95 | 109.00 | 111.45 | 111.45 | 5.29% | 3,364 |
| Feb 2, 2026 | 107.20 | 108.80 | 103.00 | 105.85 | 105.85 | 0.86% | 2,202 |
| Feb 1, 2026 | 103.10 | 106.95 | 103.10 | 104.95 | 104.95 | -1.13% | 599 |
| Jan 30, 2026 | 103.85 | 106.15 | 103.85 | 106.15 | 106.15 | 2.31% | 442 |
| Jan 29, 2026 | 107.40 | 108.00 | 101.70 | 103.75 | 103.75 | -3.94% | 21,323 |
| Jan 28, 2026 | 109.95 | 110.45 | 107.00 | 108.00 | 108.00 | -0.96% | 1,828 |
| Jan 27, 2026 | 108.10 | 116.75 | 107.05 | 109.05 | 109.05 | 2.93% | 24,810 |
| Jan 23, 2026 | 114.35 | 114.35 | 104.75 | 105.95 | 105.95 | 0.38% | 17,161 |
| Jan 22, 2026 | 102.10 | 107.90 | 102.10 | 105.55 | 105.55 | 7.32% | 1,287 |
| Jan 21, 2026 | 99.60 | 100.00 | 98.30 | 98.35 | 98.35 | -1.26% | 704 |
| Jan 20, 2026 | 102.50 | 104.70 | 99.10 | 99.60 | 99.60 | -4.73% | 11,687 |
| Jan 19, 2026 | 107.40 | 107.70 | 104.35 | 104.55 | 104.55 | -2.97% | 1,502 |
| Jan 16, 2026 | 111.00 | 111.00 | 107.40 | 107.75 | 107.75 | -2.05% | 5,221 |
| 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 |