R K Swamy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	109.20	110.98	102.90	106.73	106.73	-2.26%	93,973
Feb 12, 2026	110.00	111.01	108.23	109.20	109.20	-1.34%	42,327
Feb 11, 2026	112.15	112.44	110.10	110.68	110.68	-1.30%	23,330
Feb 10, 2026	110.50	117.00	110.50	112.14	112.14	0.07%	53,848
Feb 9, 2026	111.45	114.49	111.11	112.06	112.06	1.38%	11,596
Feb 6, 2026	111.85	111.85	108.68	110.53	110.53	-0.26%	8,186
Feb 5, 2026	112.65	115.47	110.03	110.82	110.82	-2.62%	15,487
Feb 4, 2026	111.00	114.60	111.00	113.80	113.80	2.37%	27,273
Feb 3, 2026	112.90	113.21	108.11	111.17	111.17	3.43%	58,463
Feb 2, 2026	105.27	109.00	104.18	107.48	107.48	2.43%	62,851
Feb 1, 2026	106.56	108.57	101.53	104.93	104.93	-0.53%	14,567
Jan 30, 2026	104.47	106.63	103.22	105.49	105.49	0.98%	14,816
Jan 29, 2026	108.00	108.88	103.32	104.47	104.47	-3.35%	58,777
Jan 28, 2026	110.01	111.63	106.82	108.09	108.09	-0.96%	38,710
Jan 27, 2026	107.05	117.00	106.95	109.14	109.14	2.87%	104,801
Jan 23, 2026	111.00	112.50	104.57	106.09	106.09	1.11%	151,805
Jan 22, 2026	102.90	107.58	101.04	104.93	104.93	6.69%	700,597
Jan 21, 2026	98.00	100.99	97.50	98.35	98.35	-1.51%	28,347
Jan 20, 2026	104.85	104.85	99.22	99.86	99.86	-4.77%	64,987
Jan 19, 2026	106.51	107.91	104.50	104.86	104.86	-2.81%	19,401
Jan 16, 2026	113.35	113.50	107.60	107.89	107.89	-2.41%	20,285
Jan 14, 2026	108.86	112.00	107.61	110.56	110.56	2.35%	64,537
Jan 13, 2026	107.32	111.32	107.32	108.02	108.02	-2.07%	18,874
Jan 12, 2026	107.22	110.75	106.32	110.30	110.30	1.27%	25,058
Jan 9, 2026	107.00	109.95	107.00	108.92	108.92	-0.29%	24,944
Jan 8, 2026	110.73	110.73	107.73	109.24	109.24	-0.36%	29,747
Jan 7, 2026	107.61	110.78	107.61	109.64	109.64	0.51%	21,056
Jan 6, 2026	110.81	110.81	108.00	109.08	109.08	-1.56%	35,969
Jan 5, 2026	110.96	112.59	109.62	110.81	110.81	-0.23%	34,947
Jan 2, 2026	110.98	112.49	109.42	111.06	111.06	0.27%	19,745
Jan 1, 2026	111.00	111.54	110.12	110.76	110.76	-1.08%	25,371
Dec 31, 2025	113.00	114.11	111.05	111.97	111.97	-2.54%	39,921
Dec 30, 2025	108.21	116.95	107.67	114.89	114.89	6.17%	80,031
Dec 29, 2025	111.23	113.89	107.90	108.21	108.21	-2.22%	52,772
Dec 26, 2025	111.40	112.76	110.25	110.67	110.67	-1.04%	31,652
Dec 24, 2025	113.90	114.03	111.30	111.83	111.83	-0.95%	32,382
Dec 23, 2025	113.38	113.79	111.82	112.90	112.90	-0.42%	25,526
Dec 22, 2025	115.45	116.38	112.41	113.38	113.38	-0.55%	33,782
Dec 19, 2025	118.95	118.95	113.13	114.01	114.01	-2.33%	41,446
Dec 18, 2025	113.60	118.99	108.99	116.73	116.73	4.27%	246,626
Dec 17, 2025	114.53	115.09	111.22	111.95	111.95	-1.10%	26,369
Dec 16, 2025	116.20	116.21	112.20	113.20	113.20	-1.13%	23,639
Dec 15, 2025	113.83	117.67	111.11	114.49	114.49	0.59%	230,877
Dec 12, 2025	112.00	114.50	111.76	113.82	113.82	2.11%	12,228
Dec 11, 2025	114.48	114.48	109.10	111.47	111.47	-0.84%	38,196
Dec 10, 2025	116.24	116.29	112.01	112.41	112.41	-1.32%	26,183
Dec 9, 2025	111.14	116.66	110.00	113.91	113.91	2.49%	78,353
Dec 8, 2025	111.10	113.88	111.02	111.14	111.14	-2.05%	22,676
Dec 5, 2025	115.55	119.78	112.26	113.47	113.47	-3.68%	50,414
Dec 4, 2025	113.15	126.00	113.15	117.81	117.81	4.12%	182,845