R K Swamy Limited (NSE:RKSWAMY)
India · Delayed Price · Currency is INR 153.51
+0.68 (0.44%)
Aug 12, 2025, 3:30 PM IST
R K Swamy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 153.65 | 156.48 | 152.27 | 152.83 | 152.65 | -1.59% | 21,225 |
| Aug 8, 2025 | 156.00 | 159.50 | 150.35 | 155.30 | 155.30 | -2.23% | 20,418 |
| Aug 7, 2025 | 150.80 | 161.55 | 150.80 | 158.85 | 158.85 | 1.31% | 60,478 |
| Aug 6, 2025 | 158.45 | 159.40 | 155.00 | 156.80 | 156.80 | -1.38% | 22,188 |
| Aug 5, 2025 | 161.05 | 164.15 | 158.55 | 159.00 | 159.00 | -1.85% | 15,419 |
| Aug 4, 2025 | 156.10 | 163.55 | 156.10 | 162.00 | 162.00 | -1.61% | 51,352 |
| Aug 1, 2025 | 168.00 | 169.00 | 163.95 | 164.65 | 164.65 | -1.44% | 24,968 |
| Jul 31, 2025 | 156.75 | 169.00 | 156.75 | 167.05 | 167.05 | 4.41% | 55,497 |
| Jul 30, 2025 | 160.75 | 163.05 | 158.95 | 160.00 | 160.00 | 0.72% | 34,635 |
| Jul 29, 2025 | 162.30 | 162.30 | 155.60 | 158.85 | 158.85 | -1.00% | 81,522 |
| Jul 28, 2025 | 165.65 | 165.65 | 160.40 | 160.45 | 160.45 | -2.67% | 36,265 |
| Jul 25, 2025 | 168.00 | 168.10 | 162.50 | 164.85 | 164.85 | -2.57% | 49,334 |
| Jul 24, 2025 | 174.40 | 175.05 | 168.30 | 169.20 | 169.20 | -2.34% | 64,791 |
| Jul 23, 2025 | 176.00 | 176.15 | 173.00 | 173.25 | 173.25 | -1.28% | 37,402 |
| Jul 22, 2025 | 178.10 | 178.30 | 174.40 | 175.50 | 175.50 | -0.37% | 21,913 |
| Jul 21, 2025 | 172.20 | 179.10 | 172.20 | 176.15 | 176.15 | -0.56% | 21,530 |
| Jul 18, 2025 | 177.00 | 178.15 | 176.00 | 177.15 | 177.15 | 0.08% | 29,650 |
| Jul 17, 2025 | 177.00 | 180.50 | 176.00 | 177.00 | 177.00 | -0.25% | 39,499 |
| Jul 16, 2025 | 177.00 | 178.20 | 174.70 | 177.45 | 177.45 | 1.57% | 31,547 |
| Jul 15, 2025 | 176.00 | 179.75 | 174.15 | 174.70 | 174.70 | -0.14% | 63,402 |
| Jul 14, 2025 | 179.10 | 181.20 | 174.50 | 174.95 | 174.95 | -2.21% | 40,124 |
| Jul 11, 2025 | 177.05 | 180.50 | 177.05 | 178.90 | 178.90 | 0.48% | 18,496 |
| Jul 10, 2025 | 180.00 | 180.30 | 176.90 | 178.05 | 178.05 | -1.03% | 21,058 |
| Jul 9, 2025 | 181.00 | 181.90 | 179.00 | 179.90 | 179.90 | -0.28% | 16,505 |
| Jul 8, 2025 | 177.20 | 182.25 | 177.20 | 180.40 | 180.40 | 1.92% | 32,192 |
| Jul 7, 2025 | 178.00 | 178.95 | 174.35 | 177.00 | 177.00 | -0.39% | 23,884 |
| Jul 4, 2025 | 177.70 | 179.10 | 175.05 | 177.70 | 177.70 | -0.28% | 77,865 |
| Jul 3, 2025 | 186.00 | 186.05 | 177.00 | 178.20 | 178.20 | -4.73% | 302,696 |
| Jul 2, 2025 | 186.85 | 189.30 | 186.15 | 187.05 | 187.05 | 0.08% | 28,420 |
| Jul 1, 2025 | 190.50 | 191.85 | 186.00 | 186.90 | 186.90 | -1.74% | 58,349 |
| Jun 30, 2025 | 191.90 | 193.00 | 190.00 | 190.20 | 190.20 | -0.76% | 13,141 |
| Jun 27, 2025 | 193.00 | 193.35 | 190.05 | 191.65 | 191.65 | 0.21% | 25,041 |
| Jun 26, 2025 | 192.80 | 194.20 | 189.20 | 191.25 | 191.25 | -1.65% | 25,671 |
| Jun 25, 2025 | 187.00 | 199.50 | 187.00 | 194.45 | 194.45 | 4.18% | 117,891 |
| Jun 24, 2025 | 187.90 | 189.35 | 186.05 | 186.65 | 186.65 | 0.24% | 26,770 |
| Jun 23, 2025 | 187.00 | 187.75 | 185.00 | 186.20 | 186.20 | -0.69% | 22,150 |
| Jun 20, 2025 | 186.20 | 188.45 | 185.00 | 187.50 | 187.50 | 0.67% | 19,499 |
| Jun 19, 2025 | 188.80 | 189.90 | 185.00 | 186.25 | 186.25 | -1.46% | 25,990 |
| Jun 18, 2025 | 188.85 | 190.15 | 187.10 | 189.00 | 189.00 | -0.21% | 22,363 |
| Jun 17, 2025 | 192.50 | 194.00 | 188.20 | 189.40 | 189.40 | -1.71% | 37,650 |
| Jun 16, 2025 | 191.00 | 195.80 | 186.30 | 192.70 | 192.70 | 1.34% | 57,562 |
| Jun 13, 2025 | 188.00 | 191.05 | 187.50 | 190.15 | 190.15 | 0.64% | 27,077 |
| Jun 12, 2025 | 194.65 | 195.50 | 188.00 | 188.95 | 188.95 | -2.50% | 62,190 |
| Jun 11, 2025 | 196.90 | 197.95 | 193.30 | 193.80 | 193.80 | -1.20% | 38,938 |
| Jun 10, 2025 | 196.25 | 202.50 | 194.85 | 196.15 | 196.15 | -1.80% | 88,248 |
| Jun 9, 2025 | 205.00 | 205.00 | 196.75 | 199.75 | 199.75 | 2.59% | 93,724 |
| Jun 6, 2025 | 194.70 | 196.20 | 193.75 | 194.70 | 194.70 | -0.36% | 29,196 |
| Jun 5, 2025 | 201.35 | 201.35 | 191.40 | 195.40 | 195.40 | -0.53% | 45,469 |
| Jun 4, 2025 | 196.40 | 209.40 | 195.20 | 196.45 | 196.45 | 5.59% | 1,627,891 |
| Jun 3, 2025 | 188.00 | 188.55 | 185.45 | 186.05 | 186.05 | 0.08% | 28,697 |