R K Swamy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	103.43	105.30	100.89	102.39	102.39	-	33,058
Jul 30, 2026	105.49	105.49	103.01	104.39	102.39	0.87%	43,952
Jul 29, 2026	103.65	106.05	102.70	103.49	101.51	-0.52%	32,344
Jul 28, 2026	108.00	108.68	103.15	104.03	102.04	-2.51%	44,968
Jul 27, 2026	103.90	107.70	102.32	106.71	104.67	5.27%	84,741
Jul 24, 2026	101.87	103.30	99.92	101.37	99.43	1.51%	83,008
Jul 23, 2026	99.98	103.18	98.98	99.86	97.95	0.32%	27,583
Jul 22, 2026	101.50	101.86	98.71	99.54	97.63	-1.93%	40,573
Jul 21, 2026	101.47	102.99	99.52	101.50	99.56	0.50%	54,885
Jul 20, 2026	102.27	102.42	99.00	101.00	99.06	-1.24%	423,033
Jul 17, 2026	104.99	104.99	101.05	102.27	100.31	-0.68%	13,660
Jul 16, 2026	105.00	105.00	100.63	102.97	101.00	0.92%	41,822
Jul 15, 2026	101.00	107.00	100.80	102.03	100.08	-0.16%	19,036
Jul 14, 2026	101.50	105.60	101.50	102.19	100.23	0.60%	28,266
Jul 13, 2026	100.80	103.76	100.80	101.58	99.63	-1.55%	53,098
Jul 10, 2026	104.50	107.90	102.80	103.18	101.20	1.83%	64,488
Jul 9, 2026	103.66	104.69	101.00	101.33	99.39	-2.25%	116,737
Jul 8, 2026	106.28	106.53	102.02	103.66	101.67	-2.47%	66,043
Jul 7, 2026	107.27	107.79	105.82	106.28	104.24	-0.92%	82,234
Jul 6, 2026	106.22	110.00	103.89	107.27	105.21	0.99%	130,518
Jul 3, 2026	103.40	114.90	103.40	106.22	104.18	4.68%	371,845
Jul 2, 2026	105.00	106.29	100.01	101.47	99.53	-1.94%	312,584
Jul 1, 2026	103.55	108.00	102.89	103.48	101.50	1.76%	90,187
Jun 30, 2026	100.96	103.44	97.27	101.69	99.74	4.07%	47,119
Jun 29, 2026	99.02	100.39	97.10	97.71	95.84	-2.78%	25,941
Jun 25, 2026	100.84	101.50	97.98	100.50	98.57	0.70%	26,834
Jun 24, 2026	95.71	101.85	95.12	99.80	97.89	4.27%	48,940
Jun 23, 2026	99.90	99.90	94.60	95.71	93.88	-3.48%	62,001
Jun 22, 2026	98.00	101.70	97.04	99.16	97.26	1.12%	32,493
Jun 19, 2026	98.49	99.00	97.50	98.06	96.18	-0.44%	27,895
Jun 18, 2026	98.94	99.05	97.75	98.49	96.60	-0.45%	34,296
Jun 17, 2026	101.81	101.81	98.51	98.94	97.04	-0.81%	18,651
Jun 16, 2026	101.40	102.19	98.76	99.75	97.84	-1.63%	25,008
Jun 15, 2026	99.20	102.99	99.20	101.40	99.46	1.85%	55,484
Jun 12, 2026	98.03	101.50	97.70	99.56	97.65	1.51%	50,606
Jun 11, 2026	97.75	100.89	97.20	98.08	96.20	-0.16%	18,935
Jun 10, 2026	102.99	102.99	97.60	98.24	96.36	-3.11%	18,722
Jun 9, 2026	99.06	102.00	98.42	101.39	99.45	3.09%	29,751
Jun 8, 2026	100.80	102.35	98.00	98.35	96.47	-2.43%	38,914
Jun 5, 2026	103.00	104.44	100.11	100.80	98.87	-1.35%	36,205
Jun 4, 2026	99.50	103.74	98.07	102.18	100.22	4.17%	74,155
Jun 3, 2026	101.40	101.40	95.43	98.09	96.21	-2.55%	58,915
Jun 2, 2026	98.52	103.21	98.52	100.66	98.73	1.15%	72,713
Jun 1, 2026	99.49	100.97	98.00	99.52	97.61	0.91%	27,560
May 29, 2026	98.50	101.02	97.05	98.62	96.73	1.06%	37,370
May 27, 2026	97.50	98.80	96.33	97.59	95.72	1.10%	15,927
May 26, 2026	99.43	99.43	96.27	96.53	94.68	-2.19%	28,809
May 25, 2026	99.98	100.00	97.30	98.69	96.80	0.85%	23,673
May 22, 2026	102.00	102.80	97.10	97.86	95.99	-2.61%	39,335
May 21, 2026	97.86	103.49	97.05	100.48	98.55	2.68%	137,484