R K Swamy Limited (NSE:RKSWAMY)
India · Delayed Price · Currency is INR 86.90
-3.19 (-3.54%)
Oct 1, 2026, 3:29 PM IST
R K Swamy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 92.90 | 92.90 | 90.00 | 90.58 | 90.58 | -1.32% | 33,508 |
| Aug 31, 2026 | 95.80 | 95.80 | 91.07 | 91.79 | 91.79 | -2.16% | 72,092 |
| Aug 28, 2026 | 94.06 | 95.21 | 92.90 | 93.82 | 93.82 | -0.20% | 42,695 |
| Aug 27, 2026 | 94.00 | 94.50 | 93.00 | 94.01 | 94.01 | 0.87% | 48,023 |
| Aug 26, 2026 | 94.59 | 96.49 | 92.72 | 93.20 | 93.20 | -1.47% | 41,329 |
| Aug 25, 2026 | 94.41 | 96.98 | 94.41 | 94.59 | 94.59 | -0.55% | 10,364 |
| Aug 24, 2026 | 95.05 | 97.39 | 94.61 | 95.11 | 95.11 | -0.36% | 13,834 |
| Aug 21, 2026 | 95.90 | 96.33 | 94.10 | 95.45 | 95.45 | -0.40% | 14,006 |
| Aug 20, 2026 | 96.80 | 96.80 | 93.82 | 95.83 | 95.83 | 1.10% | 60,171 |
| Aug 19, 2026 | 100.22 | 100.22 | 93.74 | 94.79 | 94.79 | -3.52% | 80,874 |
| Aug 18, 2026 | 99.80 | 101.18 | 97.01 | 98.25 | 98.25 | 0.80% | 46,662 |
| Aug 17, 2026 | 98.99 | 98.99 | 95.12 | 97.47 | 97.47 | 3.04% | 47,958 |
| Aug 14, 2026 | 98.35 | 99.05 | 94.00 | 94.59 | 94.59 | -3.82% | 40,589 |
| Aug 13, 2026 | 101.46 | 101.46 | 94.82 | 98.35 | 98.35 | -2.41% | 250,564 |
| Aug 12, 2026 | 102.90 | 107.50 | 100.61 | 100.78 | 100.78 | -3.99% | 76,845 |
| Aug 11, 2026 | 108.50 | 108.80 | 104.00 | 104.97 | 104.97 | -1.35% | 36,770 |
| Aug 10, 2026 | 103.34 | 107.50 | 103.34 | 106.41 | 106.41 | 2.98% | 29,389 |
| Aug 7, 2026 | 104.89 | 107.75 | 102.00 | 103.33 | 103.33 | -1.31% | 43,706 |
| Aug 6, 2026 | 101.50 | 109.10 | 101.50 | 104.70 | 104.70 | 3.15% | 163,251 |
| Aug 5, 2026 | 102.00 | 103.30 | 101.40 | 101.50 | 101.50 | -0.42% | 15,813 |
| Aug 4, 2026 | 101.98 | 103.69 | 101.35 | 101.93 | 101.93 | -0.05% | 16,540 |
| Aug 3, 2026 | 102.39 | 104.38 | 101.02 | 101.98 | 101.98 | -0.40% | 43,302 |
| 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 |