Skip to main content
R K Swamy Limited (NSE:RKSWAMY)
India flag India · Delayed Price · Currency is INR
98.79
+0.02 (0.02%)
At close: Mar 6, 2026

R K Swamy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202698.70100.7298.1098.7998.790.02%21,412
Mar 5, 202698.00100.0297.6198.7798.77-0.38%39,128
Mar 4, 202698.00102.0198.0099.1599.15-0.68%30,182
Mar 2, 202698.52101.7097.9599.8399.830.06%29,915
Feb 27, 202699.59100.8899.0099.7799.771.14%49,024
Feb 26, 2026100.02100.9097.8598.6598.65-0.09%74,712
Feb 25, 2026103.00103.0598.0098.7498.74-1.00%52,657
Feb 24, 2026105.80105.8098.8499.7499.74-3.96%25,633
Feb 23, 2026106.20106.21103.20103.85103.85-0.47%16,513
Feb 20, 2026104.00106.13103.81104.34104.34-0.28%15,485
Feb 19, 2026105.93107.94103.50104.63104.63-0.09%27,424
Feb 18, 2026106.57106.57104.10104.72104.72-1.74%46,714
Feb 17, 2026109.85109.85104.64106.57106.57-0.78%44,848
Feb 16, 2026108.29109.28105.00107.41107.410.64%19,276
Feb 13, 2026109.20110.98102.90106.73106.73-2.26%93,973
Feb 12, 2026110.00111.01108.23109.20109.20-1.34%42,327
Feb 11, 2026112.15112.44110.10110.68110.68-1.30%23,330
Feb 10, 2026110.50117.00110.50112.14112.140.07%53,848
Feb 9, 2026111.45114.49111.11112.06112.061.38%11,596
Feb 6, 2026111.85111.85108.68110.53110.53-0.26%8,186
Feb 5, 2026112.65115.47110.03110.82110.82-2.62%15,487
Feb 4, 2026111.00114.60111.00113.80113.802.37%27,273
Feb 3, 2026112.90113.21108.11111.17111.173.43%58,463
Feb 2, 2026105.27109.00104.18107.48107.482.43%62,851
Feb 1, 2026106.56108.57101.53104.93104.93-0.53%14,567
Jan 30, 2026104.47106.63103.22105.49105.490.98%14,816
Jan 29, 2026108.00108.88103.32104.47104.47-3.35%58,777
Jan 28, 2026110.01111.63106.82108.09108.09-0.96%38,710
Jan 27, 2026107.05117.00106.95109.14109.142.87%104,801
Jan 23, 2026111.00112.50104.57106.09106.091.11%151,805
Jan 22, 2026102.90107.58101.04104.93104.936.69%700,597
Jan 21, 202698.00100.9997.5098.3598.35-1.51%28,347
Jan 20, 2026104.85104.8599.2299.8699.86-4.77%64,987
Jan 19, 2026106.51107.91104.50104.86104.86-2.81%19,401
Jan 16, 2026113.35113.50107.60107.89107.89-2.41%20,285
Jan 14, 2026108.86112.00107.61110.56110.562.35%64,537
Jan 13, 2026107.32111.32107.32108.02108.02-2.07%18,874
Jan 12, 2026107.22110.75106.32110.30110.301.27%25,058
Jan 9, 2026107.00109.95107.00108.92108.92-0.29%24,944
Jan 8, 2026110.73110.73107.73109.24109.24-0.36%29,747
Jan 7, 2026107.61110.78107.61109.64109.640.51%21,056
Jan 6, 2026110.81110.81108.00109.08109.08-1.56%35,969
Jan 5, 2026110.96112.59109.62110.81110.81-0.23%34,947
Jan 2, 2026110.98112.49109.42111.06111.060.27%19,745
Jan 1, 2026111.00111.54110.12110.76110.76-1.08%25,371
Dec 31, 2025113.00114.11111.05111.97111.97-2.54%39,921
Dec 30, 2025108.21116.95107.67114.89114.896.17%80,031
Dec 29, 2025111.23113.89107.90108.21108.21-2.22%52,772
Dec 26, 2025111.40112.76110.25110.67110.67-1.04%31,652
Dec 24, 2025113.90114.03111.30111.83111.83-0.95%32,382
Dec 23, 2025113.38113.79111.82112.90112.90-0.42%25,526
Dec 22, 2025115.45116.38112.41113.38113.38-0.55%33,782
Dec 19, 2025118.95118.95113.13114.01114.01-2.33%41,446
Dec 18, 2025113.60118.99108.99116.73116.734.27%246,626
Dec 17, 2025114.53115.09111.22111.95111.95-1.10%26,369
Dec 16, 2025116.20116.21112.20113.20113.20-1.13%23,639
Dec 15, 2025113.83117.67111.11114.49114.490.59%230,877
Dec 12, 2025112.00114.50111.76113.82113.822.11%12,228
Dec 11, 2025114.48114.48109.10111.47111.47-0.84%38,196
Dec 10, 2025116.24116.29112.01112.41112.41-1.32%26,183
Dec 9, 2025111.14116.66110.00113.91113.912.49%78,353
Dec 8, 2025111.10113.88111.02111.14111.14-2.05%22,676
Dec 5, 2025115.55119.78112.26113.47113.47-3.68%50,414
Dec 4, 2025113.15126.00113.15117.81117.814.12%182,845
Dec 3, 2025114.56115.80112.00113.15113.15-1.23%33,111
Dec 2, 2025119.00119.85113.90114.56114.56-3.10%80,214
Dec 1, 2025121.65124.57117.93118.22118.22-2.98%41,195
Nov 28, 2025124.86124.86121.51121.85121.85-1.38%23,047
Nov 27, 2025125.45126.86123.01123.56123.56-1.37%15,765
Nov 26, 2025119.20129.90119.20125.28125.283.13%54,504
Nov 25, 2025119.65122.69119.01121.48121.481.17%15,849
Nov 24, 2025124.01126.95119.15120.07120.07-3.32%42,829
Nov 21, 2025126.20126.20124.00124.19124.19-1.49%24,343
Nov 20, 2025126.66127.99125.30126.07126.070.04%30,508
Nov 19, 2025128.16128.16125.51126.02126.02-1.35%17,658
Nov 18, 2025126.11130.00125.16127.75127.751.49%41,297
Nov 17, 2025132.40132.40125.01125.87125.87-1.25%39,192
Nov 14, 2025131.89131.89125.84127.46127.46-2.23%19,364
Nov 13, 2025130.18135.03125.84130.37130.370.15%65,124
Nov 12, 2025131.79133.51125.00130.18130.180.25%34,556
Nov 11, 2025130.12131.03127.41129.85129.850.29%39,560
Nov 10, 2025121.51131.45121.51129.48129.484.69%72,773
Nov 7, 2025130.00130.00122.00123.68123.68-2.93%75,933
Nov 6, 2025129.78130.85127.00127.41127.41-1.83%28,764
Nov 4, 2025131.29132.69128.03129.78129.78-1.26%26,900
Nov 3, 2025131.95134.94130.00131.44131.44-0.39%31,149
Oct 31, 2025133.00133.68131.50131.95131.95-0.26%27,214
Oct 30, 2025133.20134.43132.00132.29132.29-0.73%18,484
Oct 29, 2025131.63134.42131.31133.26133.261.35%31,170
Oct 28, 2025134.60135.00131.00131.48131.48-1.88%101,074
Oct 27, 2025133.01134.49131.32134.00134.000.77%34,910
Oct 24, 2025134.75134.98132.67132.98132.98-0.40%77,079
Oct 23, 2025134.50135.17132.20133.51133.51-0.79%58,432
Oct 21, 2025136.00136.10133.80134.57134.57-0.47%15,778
Oct 20, 2025139.90139.90134.85135.21135.21-1.93%62,508
Oct 17, 2025140.38140.38135.50137.87137.87-2.18%48,988
Oct 16, 2025137.00142.00136.29140.94140.943.98%31,875
Oct 15, 2025138.74138.74134.70135.54135.54-0.13%28,779
Oct 14, 2025141.99141.99133.10135.71135.71-1.82%39,626
Oct 13, 2025141.17141.18137.99138.22138.22-2.09%36,789