R K Swamy Limited (NSE:RKSWAMY)
India · Delayed Price · Currency is INR 83.98
-2.49 (-2.88%)
Nov 13, 2026, 3:29 PM IST
R K Swamy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 88.00 | 88.00 | 82.51 | 83.98 | 83.98 | -2.88% | 20,738 |
| Nov 12, 2026 | 84.04 | 87.90 | 84.04 | 86.47 | 86.47 | 2.89% | 27,320 |
| Nov 11, 2026 | 81.20 | 84.98 | 81.20 | 84.04 | 84.04 | 1.49% | 12,296 |
| Nov 9, 2026 | 82.04 | 84.00 | 80.55 | 82.81 | 82.81 | 0.94% | 5,255 |
| Nov 8, 2026 | 80.00 | 83.45 | 79.80 | 82.04 | 82.04 | 2.05% | 3,128 |
| Nov 6, 2026 | 83.78 | 84.89 | 78.98 | 80.39 | 80.39 | -4.05% | 21,884 |
| Nov 5, 2026 | 79.25 | 84.40 | 79.25 | 83.78 | 83.78 | 5.28% | 23,826 |
| Nov 4, 2026 | 78.32 | 80.00 | 77.03 | 79.58 | 79.58 | 1.61% | 5,492 |
| Nov 3, 2026 | 80.59 | 80.99 | 77.68 | 78.32 | 78.32 | -0.90% | 7,584 |
| Nov 2, 2026 | 77.19 | 80.14 | 75.16 | 79.03 | 79.03 | 4.37% | 18,707 |
| Oct 30, 2026 | 79.98 | 80.28 | 75.25 | 75.72 | 75.72 | -3.86% | 10,832 |
| Oct 29, 2026 | 78.01 | 80.88 | 75.91 | 78.76 | 78.76 | 0.96% | 44,040 |
| Oct 28, 2026 | 78.00 | 81.00 | 75.50 | 78.01 | 78.01 | 1.91% | 17,128 |
| Oct 27, 2026 | 77.00 | 77.99 | 74.65 | 76.55 | 76.55 | -0.03% | 8,570 |
| Oct 26, 2026 | 77.49 | 79.19 | 75.25 | 76.57 | 76.57 | 0.80% | 13,277 |
| Oct 23, 2026 | 82.99 | 82.99 | 74.98 | 75.96 | 75.96 | -6.67% | 70,260 |
| Oct 22, 2026 | 82.70 | 82.70 | 79.00 | 81.39 | 81.39 | 0.11% | 21,667 |
| Oct 21, 2026 | 81.56 | 83.94 | 79.02 | 81.30 | 81.30 | -0.26% | 17,803 |
| Oct 19, 2026 | 83.85 | 86.00 | 79.65 | 81.51 | 81.51 | -2.79% | 17,122 |
| Oct 16, 2026 | 85.66 | 87.38 | 81.95 | 83.85 | 83.85 | -2.10% | 28,899 |
| Oct 15, 2026 | 87.21 | 88.29 | 85.01 | 85.65 | 85.65 | -2.27% | 19,141 |
| Oct 14, 2026 | 88.50 | 88.50 | 86.17 | 87.64 | 87.64 | 0.25% | 13,921 |
| Oct 13, 2026 | 86.32 | 88.02 | 84.75 | 87.42 | 87.42 | 1.27% | 23,365 |
| Oct 12, 2026 | 87.22 | 88.99 | 86.12 | 86.32 | 86.32 | -1.03% | 7,020 |
| Oct 9, 2026 | 87.90 | 88.98 | 86.00 | 87.22 | 87.22 | -0.21% | 10,809 |
| Oct 8, 2026 | 88.00 | 88.00 | 86.31 | 87.40 | 87.40 | -0.86% | 13,636 |
| Oct 7, 2026 | 89.48 | 89.50 | 86.77 | 88.16 | 88.16 | 0.33% | 15,829 |
| Oct 6, 2026 | 89.48 | 89.48 | 86.45 | 87.87 | 87.87 | 2.09% | 7,595 |
| Oct 5, 2026 | 89.50 | 89.50 | 85.23 | 86.07 | 86.07 | -0.45% | 15,497 |
| Oct 1, 2026 | 90.09 | 90.09 | 86.02 | 86.46 | 86.46 | -4.03% | 28,240 |
| Sep 30, 2026 | 92.87 | 92.87 | 87.51 | 90.09 | 90.09 | 0.68% | 20,350 |
| Sep 29, 2026 | 89.93 | 93.41 | 87.01 | 89.48 | 89.48 | 1.11% | 25,503 |
| Sep 28, 2026 | 89.00 | 91.83 | 88.00 | 88.50 | 88.50 | -2.31% | 28,611 |
| Sep 25, 2026 | 90.75 | 94.49 | 90.05 | 90.59 | 90.59 | -1.23% | 24,773 |
| Sep 24, 2026 | 93.95 | 94.39 | 91.01 | 91.72 | 91.72 | -0.79% | 46,656 |
| Sep 23, 2026 | 89.94 | 94.00 | 88.00 | 92.45 | 92.45 | 5.30% | 39,564 |
| Sep 22, 2026 | 91.05 | 91.50 | 87.25 | 87.80 | 87.80 | -1.11% | 20,496 |
| Sep 21, 2026 | 90.49 | 91.16 | 88.02 | 88.79 | 88.79 | -0.68% | 13,837 |
| Sep 18, 2026 | 90.25 | 90.69 | 88.21 | 89.40 | 89.40 | 1.52% | 15,782 |
| Sep 17, 2026 | 87.30 | 91.00 | 87.30 | 88.06 | 88.06 | -0.31% | 16,452 |
| Sep 16, 2026 | 91.00 | 91.70 | 87.91 | 88.33 | 88.33 | -1.26% | 32,265 |
| Sep 15, 2026 | 94.80 | 94.80 | 86.83 | 89.46 | 89.46 | -3.74% | 44,355 |
| Sep 11, 2026 | 91.50 | 94.00 | 91.00 | 92.94 | 92.94 | 1.61% | 13,763 |
| Sep 10, 2026 | 94.41 | 95.06 | 90.30 | 91.47 | 91.47 | -1.69% | 25,219 |
| Sep 9, 2026 | 96.00 | 96.00 | 93.00 | 93.04 | 93.04 | -1.38% | 34,636 |
| Sep 8, 2026 | 93.57 | 96.00 | 93.21 | 94.34 | 94.34 | 0.73% | 19,078 |
| Sep 7, 2026 | 94.00 | 94.79 | 92.37 | 93.66 | 93.66 | -0.63% | 49,297 |
| Sep 4, 2026 | 92.50 | 94.69 | 91.70 | 94.25 | 94.25 | 2.45% | 16,462 |
| Sep 3, 2026 | 92.14 | 94.50 | 91.16 | 92.00 | 92.00 | -0.15% | 9,985 |
| Sep 2, 2026 | 92.87 | 93.00 | 90.51 | 92.14 | 92.14 | 1.72% | 19,499 |