R K Swamy Limited (BOM:544136)
India · Delayed Price · Currency is INR 153.50
-1.65 (-1.06%)
At close: Sep 15, 2025
R K Swamy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 151.80 | 156.05 | 151.80 | 152.65 | 151.16 | -1.71% | 2,399 |
| Aug 8, 2025 | 156.00 | 159.50 | 150.35 | 155.30 | 153.79 | -2.23% | 1,060 |
| Aug 7, 2025 | 150.80 | 161.55 | 150.80 | 158.85 | 157.30 | 1.31% | 3,318 |
| Aug 6, 2025 | 158.45 | 159.40 | 155.00 | 156.80 | 155.27 | -1.38% | 3,731 |
| Aug 5, 2025 | 161.05 | 164.15 | 158.55 | 159.00 | 157.45 | -1.85% | 2,371 |
| Aug 4, 2025 | 156.10 | 163.55 | 156.10 | 162.00 | 160.42 | -1.61% | 3,070 |
| Aug 1, 2025 | 168.00 | 169.00 | 163.95 | 164.65 | 163.04 | -1.44% | 4,308 |
| Jul 31, 2025 | 156.75 | 169.00 | 156.75 | 167.05 | 165.42 | 4.41% | 9,226 |
| Jul 30, 2025 | 160.75 | 163.05 | 158.95 | 160.00 | 158.44 | 0.72% | 4,427 |
| Jul 29, 2025 | 162.30 | 162.30 | 155.60 | 158.85 | 157.30 | -1.00% | 5,016 |
| Jul 28, 2025 | 165.65 | 165.65 | 160.40 | 160.45 | 158.89 | -2.67% | 5,223 |
| Jul 25, 2025 | 168.00 | 168.10 | 162.50 | 164.85 | 163.24 | -2.57% | 15,598 |
| Jul 24, 2025 | 174.40 | 175.05 | 168.30 | 169.20 | 167.55 | -2.34% | 2,962 |
| Jul 23, 2025 | 176.00 | 176.15 | 173.00 | 173.25 | 171.56 | -1.28% | 3,011 |
| Jul 22, 2025 | 178.10 | 178.30 | 174.40 | 175.50 | 173.79 | -0.37% | 357 |
| Jul 21, 2025 | 172.20 | 179.10 | 172.20 | 176.15 | 174.43 | -0.56% | 2,816 |
| Jul 18, 2025 | 177.00 | 178.15 | 176.00 | 177.15 | 175.42 | 0.08% | 5,289 |
| Jul 17, 2025 | 177.00 | 180.50 | 176.00 | 177.00 | 175.27 | -0.25% | 4,160 |
| Jul 16, 2025 | 177.00 | 178.20 | 174.70 | 177.45 | 175.72 | 1.57% | 2,194 |
| Jul 15, 2025 | 176.00 | 179.75 | 174.15 | 174.70 | 173.00 | -0.14% | 5,665 |
| Jul 14, 2025 | 179.10 | 181.20 | 174.50 | 174.95 | 173.24 | -2.21% | 7,583 |
| Jul 11, 2025 | 177.05 | 180.50 | 177.05 | 178.90 | 177.16 | 0.48% | 2,112 |
| Jul 10, 2025 | 180.00 | 180.30 | 176.90 | 178.05 | 176.31 | -1.03% | 1,552 |
| Jul 9, 2025 | 181.00 | 181.90 | 179.00 | 179.90 | 178.15 | -0.28% | 202 |
| Jul 8, 2025 | 177.20 | 182.25 | 177.20 | 180.40 | 178.64 | 1.92% | 1,739 |