R K Swamy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	114.56	115.80	112.00	113.15	113.15	-1.23%	33,111
Dec 2, 2025	119.00	119.85	113.90	114.56	114.56	-3.10%	80,214
Dec 1, 2025	121.65	124.57	117.93	118.22	118.22	-2.98%	41,195
Nov 28, 2025	124.86	124.86	121.51	121.85	121.85	-1.38%	23,047
Nov 27, 2025	125.45	126.86	123.01	123.56	123.56	-1.37%	15,765
Nov 26, 2025	119.20	129.90	119.20	125.28	125.28	3.13%	54,504
Nov 25, 2025	119.65	122.69	119.01	121.48	121.48	1.17%	15,849
Nov 24, 2025	124.01	126.95	119.15	120.07	120.07	-3.32%	42,829
Nov 21, 2025	126.20	126.20	124.00	124.19	124.19	-1.49%	24,343
Nov 20, 2025	126.66	127.99	125.30	126.07	126.07	0.04%	30,508
Nov 19, 2025	128.16	128.16	125.51	126.02	126.02	-1.35%	17,658
Nov 18, 2025	126.11	130.00	125.16	127.75	127.75	1.49%	41,297
Nov 17, 2025	132.40	132.40	125.01	125.87	125.87	-1.25%	39,192
Nov 14, 2025	131.89	131.89	125.84	127.46	127.46	-2.23%	19,364
Nov 13, 2025	130.18	135.03	125.84	130.37	130.37	0.15%	65,124
Nov 12, 2025	131.79	133.51	125.00	130.18	130.18	0.25%	34,556