R K Swamy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	91.50	92.88	91.00	91.96	-	0.54%	6,165
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
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