R K Swamy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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