R K Swamy Limited (NSE:RKSWAMY)
India · Delayed Price · Currency is INR 94.40
+1.39 (1.49%)
May 8, 2026, 3:29 PM IST
R K Swamy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 90.00 | 90.00 | 84.80 | 85.44 | 85.44 | -1.65% | 92,117 |
| Apr 27, 2026 | 90.40 | 90.40 | 85.21 | 86.87 | 86.87 | -0.36% | 39,489 |
| Apr 24, 2026 | 92.10 | 92.41 | 86.76 | 87.18 | 87.18 | -2.49% | 22,622 |
| Apr 23, 2026 | 90.00 | 90.02 | 88.46 | 89.41 | 89.41 | -0.60% | 31,619 |
| Apr 22, 2026 | 94.90 | 94.90 | 89.73 | 89.95 | 89.95 | -4.04% | 54,271 |
| Apr 21, 2026 | 96.94 | 97.85 | 92.81 | 93.74 | 93.74 | -2.82% | 51,597 |
| Apr 20, 2026 | 92.50 | 97.88 | 89.46 | 96.46 | 96.46 | 6.44% | 160,422 |
| Apr 17, 2026 | 89.20 | 92.39 | 88.20 | 90.62 | 90.62 | 4.15% | 164,569 |
| Apr 16, 2026 | 88.90 | 88.90 | 86.27 | 87.01 | 87.01 | -0.46% | 86,462 |
| Apr 15, 2026 | 89.00 | 90.08 | 86.52 | 87.41 | 87.41 | 1.31% | 109,178 |
| Apr 13, 2026 | 86.00 | 87.26 | 85.82 | 86.28 | 86.28 | -2.14% | 16,661 |
| Apr 10, 2026 | 87.52 | 89.00 | 86.06 | 88.17 | 88.17 | 3.49% | 17,515 |
| Apr 9, 2026 | 88.55 | 88.99 | 84.05 | 85.20 | 85.20 | -3.18% | 42,555 |
| Apr 8, 2026 | 86.20 | 89.00 | 83.52 | 88.00 | 88.00 | 5.71% | 43,236 |
| Apr 7, 2026 | 83.00 | 85.00 | 82.90 | 83.25 | 83.25 | -1.06% | 13,383 |
| Apr 6, 2026 | 82.90 | 86.00 | 78.59 | 84.14 | 84.14 | 4.52% | 32,846 |
| Apr 2, 2026 | 73.00 | 82.80 | 72.00 | 80.50 | 80.50 | 7.79% | 71,796 |
| Apr 1, 2026 | 72.00 | 75.00 | 72.00 | 74.68 | 74.68 | 8.20% | 23,661 |
| Mar 30, 2026 | 70.77 | 73.40 | 67.15 | 69.02 | 69.02 | -5.99% | 387,196 |
| Mar 27, 2026 | 79.00 | 79.00 | 72.71 | 73.42 | 73.42 | -6.85% | 241,868 |
| 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 |