R K Swamy Limited (NSE:RKSWAMY)
India · Delayed Price · Currency is INR 98.62
+1.03 (1.06%)
May 29, 2026, 3:29 PM IST
R K Swamy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 83.00 | 85.00 | 82.90 | 83.25 | 83.25 | -1.06% | 13,383 |
| Apr 6, 2026 | 82.90 | 86.00 | 78.59 | 84.14 | 84.14 | 4.52% | 32,846 |
| Apr 2, 2026 | 73.00 | 82.80 | 72.00 | 80.50 | 80.50 | 7.79% | 71,796 |
| Apr 1, 2026 | 72.00 | 75.00 | 72.00 | 74.68 | 74.68 | 8.20% | 23,661 |
| Mar 30, 2026 | 70.77 | 73.40 | 67.15 | 69.02 | 69.02 | -5.99% | 387,196 |
| Mar 27, 2026 | 79.00 | 79.00 | 72.71 | 73.42 | 73.42 | -6.85% | 241,868 |
| Mar 25, 2026 | 79.80 | 81.02 | 77.50 | 78.82 | 78.82 | 3.30% | 202,663 |
| Mar 24, 2026 | 85.00 | 85.00 | 75.51 | 76.30 | 76.30 | -2.99% | 145,878 |
| Mar 23, 2026 | 85.00 | 85.74 | 76.11 | 78.65 | 78.65 | -8.73% | 124,810 |
| Mar 20, 2026 | 87.00 | 88.37 | 85.86 | 86.17 | 86.17 | -1.72% | 56,646 |
| Mar 19, 2026 | 87.00 | 89.59 | 87.00 | 87.68 | 87.68 | -2.22% | 47,347 |
| Mar 18, 2026 | 90.90 | 92.84 | 89.00 | 89.67 | 89.67 | 0.59% | 156,137 |
| Mar 17, 2026 | 91.13 | 92.00 | 86.61 | 89.14 | 89.14 | -0.09% | 120,622 |
| Mar 16, 2026 | 95.00 | 96.00 | 88.51 | 89.22 | 89.22 | -6.44% | 108,844 |
| Mar 13, 2026 | 97.10 | 98.61 | 95.00 | 95.36 | 95.36 | -3.10% | 45,982 |