R K Swamy Limited (BOM:544136)
India · Delayed Price · Currency is INR 87.39
-1.31 (-1.48%)
At close: Oct 1, 2026
BOM:544136 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 87.91 | 89.14 | 85.38 | 87.39 | 87.39 | -1.48% | 891 |
| Sep 30, 2026 | 88.36 | 89.32 | 87.71 | 88.70 | 88.70 | -0.63% | 1,150 |
| Sep 29, 2026 | 88.00 | 89.90 | 87.22 | 89.26 | 89.26 | 0.95% | 355 |
| Sep 28, 2026 | 89.50 | 89.52 | 88.00 | 88.42 | 88.42 | -1.97% | 720 |
| Sep 25, 2026 | 92.11 | 92.79 | 90.00 | 90.20 | 90.20 | -3.53% | 1,592 |
| Sep 24, 2026 | 92.94 | 94.05 | 90.54 | 93.50 | 93.50 | 1.08% | 1,444 |
| Sep 23, 2026 | 89.56 | 93.50 | 88.58 | 92.50 | 92.50 | 4.78% | 3,290 |
| Sep 22, 2026 | 89.80 | 90.02 | 87.50 | 88.28 | 88.28 | -1.31% | 561 |
| Sep 21, 2026 | 89.00 | 91.18 | 88.50 | 89.45 | 89.45 | -0.41% | 1,514 |
| Sep 18, 2026 | 89.28 | 91.00 | 88.82 | 89.82 | 89.82 | 1.64% | 604 |
| Sep 17, 2026 | 88.00 | 90.43 | 87.68 | 88.37 | 88.37 | -0.96% | 4,162 |
| Sep 16, 2026 | 98.00 | 98.00 | 88.00 | 89.23 | 89.23 | -0.67% | 1,915 |
| Sep 15, 2026 | 98.60 | 98.60 | 86.90 | 89.83 | 89.83 | -3.38% | 9,512 |
| Sep 11, 2026 | 91.32 | 93.53 | 90.65 | 92.97 | 92.97 | 1.77% | 369 |
| Sep 10, 2026 | 92.52 | 93.16 | 89.83 | 91.35 | 91.35 | -1.25% | 6,138 |
| Sep 9, 2026 | 94.35 | 94.35 | 92.51 | 92.51 | 92.51 | -1.73% | 1,479 |
| Sep 8, 2026 | 94.00 | 95.00 | 93.70 | 94.14 | 94.14 | 0.71% | 1,273 |
| Sep 7, 2026 | 92.70 | 94.69 | 92.59 | 93.48 | 93.48 | -1.17% | 1,106 |
| Sep 4, 2026 | 92.00 | 94.59 | 91.66 | 94.59 | 94.59 | 2.12% | 5,464 |
| Sep 3, 2026 | 93.98 | 94.00 | 91.00 | 92.63 | 92.63 | 0.79% | 622 |
| Sep 2, 2026 | 90.87 | 92.58 | 90.67 | 91.90 | 91.90 | 1.43% | 1,736 |
| Sep 1, 2026 | 92.90 | 92.90 | 89.77 | 90.60 | 90.60 | -1.58% | 2,187 |
| Aug 31, 2026 | 93.00 | 93.75 | 91.30 | 92.05 | 92.05 | -1.97% | 1,543 |
| Aug 28, 2026 | 94.20 | 95.00 | 92.95 | 93.90 | 93.90 | -0.79% | 4,246 |
| Aug 27, 2026 | 94.20 | 94.85 | 93.00 | 94.65 | 94.65 | 1.61% | 9,477 |
| Aug 26, 2026 | 94.35 | 94.80 | 93.00 | 93.15 | 93.15 | -1.95% | 3,589 |
| Aug 25, 2026 | 103.60 | 103.60 | 94.15 | 95.00 | 95.00 | 0.16% | 391 |
| Aug 24, 2026 | 96.40 | 96.40 | 94.50 | 94.85 | 94.85 | -0.37% | 671 |
| Aug 21, 2026 | 95.00 | 97.00 | 95.00 | 95.20 | 95.20 | -0.63% | 242 |
| Aug 20, 2026 | 94.55 | 96.25 | 94.00 | 95.80 | 95.80 | 1.27% | 2,065 |
| Aug 19, 2026 | 99.25 | 99.25 | 94.00 | 94.60 | 94.60 | -3.47% | 6,027 |
| Aug 18, 2026 | 101.00 | 104.45 | 97.40 | 98.00 | 98.00 | - | 5,682 |
| Aug 17, 2026 | 95.60 | 98.70 | 93.00 | 98.00 | 98.00 | 3.16% | 3,758 |
| Aug 14, 2026 | 95.00 | 98.05 | 94.00 | 95.00 | 95.00 | -3.94% | 4,812 |
| Aug 13, 2026 | 98.50 | 100.00 | 95.00 | 98.90 | 98.90 | -2.61% | 66,177 |
| Aug 12, 2026 | 105.00 | 105.00 | 100.60 | 101.55 | 101.55 | -3.10% | 4,361 |
| Aug 11, 2026 | 108.55 | 108.55 | 104.80 | 104.80 | 104.80 | -0.43% | 722 |
| Aug 10, 2026 | 104.00 | 107.50 | 103.90 | 105.25 | 105.25 | 1.30% | 3,081 |
| Aug 7, 2026 | 105.20 | 107.40 | 101.85 | 103.90 | 103.90 | -0.67% | 8,438 |
| Aug 6, 2026 | 101.00 | 109.00 | 101.00 | 104.60 | 104.60 | 2.85% | 13,080 |
| Aug 5, 2026 | 103.30 | 103.30 | 101.45 | 101.70 | 101.70 | -0.29% | 859 |
| Aug 4, 2026 | 103.20 | 103.20 | 102.00 | 102.00 | 102.00 | 0.29% | 212 |
| Aug 3, 2026 | 103.60 | 105.60 | 101.60 | 101.70 | 101.70 | -0.64% | 4,388 |
| Jul 31, 2026 | 103.50 | 104.90 | 100.60 | 102.35 | 102.35 | 1.09% | 961 |
| Jul 30, 2026 | 110.00 | 110.00 | 102.45 | 103.25 | 101.25 | -0.24% | 3,423 |
| Jul 29, 2026 | 103.60 | 105.40 | 103.25 | 103.50 | 101.50 | -0.53% | 4,695 |
| Jul 28, 2026 | 108.00 | 108.45 | 103.15 | 104.05 | 102.03 | -2.35% | 3,206 |
| Jul 27, 2026 | 104.90 | 108.00 | 103.65 | 106.55 | 104.49 | 4.72% | 4,627 |
| Jul 24, 2026 | 102.00 | 103.10 | 100.00 | 101.75 | 99.78 | 2.36% | 2,448 |
| Jul 23, 2026 | 99.55 | 102.60 | 99.10 | 99.40 | 97.47 | -0.30% | 936 |