R K Swamy Limited (BOM:544136)
India · Delayed Price · Currency is INR 123.45
-3.10 (-2.45%)
At close: Nov 21, 2025
R K Swamy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |