R K Swamy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	104.50	107.90	102.80	103.18	103.18	1.83%	64,488
Jul 9, 2026	103.66	104.69	101.00	101.33	101.33	-2.25%	116,737
Jul 8, 2026	106.28	106.53	102.02	103.66	103.66	-2.47%	66,043
Jul 7, 2026	107.27	107.79	105.82	106.28	106.28	-0.92%	82,234
Jul 6, 2026	106.22	110.00	103.89	107.27	107.27	0.99%	130,518
Jul 3, 2026	103.40	114.90	103.40	106.22	106.22	4.68%	371,845
Jul 2, 2026	105.00	106.29	100.01	101.47	101.47	-1.94%	312,584
Jul 1, 2026	103.55	108.00	102.89	103.48	103.48	1.76%	90,187
Jun 30, 2026	100.96	103.44	97.27	101.69	101.69	4.07%	47,119
Jun 29, 2026	99.02	100.39	97.10	97.71	97.71	-2.78%	25,941
Jun 25, 2026	100.84	101.50	97.98	100.50	100.50	0.70%	26,834
Jun 24, 2026	95.71	101.85	95.12	99.80	99.80	4.27%	48,940
Jun 23, 2026	99.90	99.90	94.60	95.71	95.71	-3.48%	62,001
Jun 22, 2026	98.00	101.70	97.04	99.16	99.16	1.12%	32,493
Jun 19, 2026	98.49	99.00	97.50	98.06	98.06	-0.44%	27,895
Jun 18, 2026	98.94	99.05	97.75	98.49	98.49	-0.45%	34,296
Jun 17, 2026	101.81	101.81	98.51	98.94	98.94	-0.81%	18,651
Jun 16, 2026	101.40	102.19	98.76	99.75	99.75	-1.63%	25,008
Jun 15, 2026	99.20	102.99	99.20	101.40	101.40	1.85%	55,484
Jun 12, 2026	98.03	101.50	97.70	99.56	99.56	1.51%	50,606
Jun 11, 2026	97.75	100.89	97.20	98.08	98.08	-0.16%	18,935
Jun 10, 2026	102.99	102.99	97.60	98.24	98.24	-3.11%	18,722
Jun 9, 2026	99.06	102.00	98.42	101.39	101.39	3.09%	29,751
Jun 8, 2026	100.80	102.35	98.00	98.35	98.35	-2.43%	38,914
Jun 5, 2026	103.00	104.44	100.11	100.80	100.80	-1.35%	36,205
Jun 4, 2026	99.50	103.74	98.07	102.18	102.18	4.17%	74,155
Jun 3, 2026	101.40	101.40	95.43	98.09	98.09	-2.55%	58,915
Jun 2, 2026	98.52	103.21	98.52	100.66	100.66	1.15%	72,713
Jun 1, 2026	99.49	100.97	98.00	99.52	99.52	0.91%	27,560
May 29, 2026	98.50	101.02	97.05	98.62	98.62	1.06%	37,370
May 27, 2026	97.50	98.80	96.33	97.59	97.59	1.10%	15,927
May 26, 2026	99.43	99.43	96.27	96.53	96.53	-2.19%	28,809
May 25, 2026	99.98	100.00	97.30	98.69	98.69	0.85%	23,673
May 22, 2026	102.00	102.80	97.10	97.86	97.86	-2.61%	39,335
May 21, 2026	97.86	103.49	97.05	100.48	100.48	2.68%	137,484
May 20, 2026	98.00	104.40	96.48	97.86	97.86	6.17%	511,075
May 19, 2026	92.90	93.24	90.04	92.17	92.17	2.89%	28,709
May 18, 2026	93.99	93.99	87.82	89.58	89.58	-1.34%	24,507
May 15, 2026	90.16	94.99	90.00	90.80	90.80	0.71%	29,551
May 14, 2026	90.96	91.19	88.00	90.16	90.16	0.51%	22,630
May 13, 2026	88.79	91.00	87.01	89.70	89.70	1.02%	15,775
May 12, 2026	96.00	96.00	87.21	88.79	88.79	-6.64%	53,608
May 11, 2026	94.90	96.28	92.51	95.11	95.11	1.14%	41,009
May 8, 2026	94.99	95.80	93.00	94.04	94.04	1.11%	33,522
May 7, 2026	92.96	93.85	91.60	93.01	93.01	0.06%	52,975
May 6, 2026	94.99	96.99	91.54	92.95	92.95	-0.66%	81,584
May 5, 2026	90.00	96.00	88.62	93.57	93.57	6.29%	110,989
May 4, 2026	85.01	90.08	84.36	88.03	88.03	4.64%	41,887
Apr 30, 2026	88.98	88.98	83.55	84.13	84.13	-1.30%	67,137
Apr 29, 2026	85.51	87.55	84.84	85.24	85.24	-0.23%	26,996