R K Swamy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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