R K Swamy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	79.80	81.02	77.50	78.82	78.82	3.30%	202,663
Mar 24, 2026	85.00	85.00	75.51	76.30	76.30	-2.99%	145,878
Mar 23, 2026	85.00	85.74	76.11	78.65	78.65	-8.73%	124,810
Mar 20, 2026	87.00	88.37	85.86	86.17	86.17	-1.72%	56,646
Mar 19, 2026	87.00	89.59	87.00	87.68	87.68	-2.22%	47,347
Mar 18, 2026	90.90	92.84	89.00	89.67	89.67	0.59%	156,137
Mar 17, 2026	91.13	92.00	86.61	89.14	89.14	-0.09%	120,622
Mar 16, 2026	95.00	96.00	88.51	89.22	89.22	-6.44%	108,844
Mar 13, 2026	97.10	98.61	95.00	95.36	95.36	-3.10%	45,982
Mar 12, 2026	97.28	98.86	95.50	98.41	98.41	1.16%	39,796
Mar 11, 2026	99.93	99.93	96.00	97.28	97.28	0.36%	19,854
Mar 10, 2026	99.90	99.90	96.15	96.93	96.93	1.49%	72,055
Mar 9, 2026	98.00	102.00	95.00	95.51	95.51	-3.32%	119,891
Mar 6, 2026	98.70	100.72	98.10	98.79	98.79	0.02%	21,412
Mar 5, 2026	98.00	100.02	97.61	98.77	98.77	-0.38%	39,128
Mar 4, 2026	98.00	102.01	98.00	99.15	99.15	-0.68%	30,182
Mar 2, 2026	98.52	101.70	97.95	99.83	99.83	0.06%	29,915
Feb 27, 2026	99.59	100.88	99.00	99.77	99.77	1.14%	49,024
Feb 26, 2026	100.02	100.90	97.85	98.65	98.65	-0.09%	74,712
Feb 25, 2026	103.00	103.05	98.00	98.74	98.74	-1.00%	52,657
Feb 24, 2026	105.80	105.80	98.84	99.74	99.74	-3.96%	25,633
Feb 23, 2026	106.20	106.21	103.20	103.85	103.85	-0.47%	16,513
Feb 20, 2026	104.00	106.13	103.81	104.34	104.34	-0.28%	15,485
Feb 19, 2026	105.93	107.94	103.50	104.63	104.63	-0.09%	27,424
Feb 18, 2026	106.57	106.57	104.10	104.72	104.72	-1.74%	46,714
Feb 17, 2026	109.85	109.85	104.64	106.57	106.57	-0.78%	44,848
Feb 16, 2026	108.29	109.28	105.00	107.41	107.41	0.64%	19,276
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