R K Swamy Limited (BOM:544136)
India · Delayed Price · Currency is INR 114.05
+2.05 (1.83%)
At close: Dec 12, 2025
R K Swamy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 132.00 | 133.00 | 131.00 | 131.60 | 131.60 | -1.39% | 433 |
| Oct 31, 2025 | 132.00 | 133.45 | 131.30 | 133.45 | 133.45 | 0.34% | 456 |
| Oct 30, 2025 | 133.00 | 134.00 | 132.25 | 133.00 | 133.00 | -0.19% | 332 |
| Oct 29, 2025 | 132.70 | 134.30 | 131.75 | 133.25 | 133.25 | 1.45% | 668 |
| Oct 28, 2025 | 133.80 | 135.20 | 131.00 | 131.35 | 131.35 | -1.94% | 2,223 |
| Oct 27, 2025 | 133.90 | 134.60 | 131.15 | 133.95 | 133.95 | 0.68% | 3,069 |
| 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 |