R K Swamy Limited (NSE:RKSWAMY)
India
· Delayed Price · Currency is INR 85.44
-1.43 (-1.65%)
Apr 28, 2026, 3:30 PM IST
R K Swamy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.00 | 90.00 | 85.50 | 86.65 | - | -0.25% | 73,236 |
| 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 |
| Mar 12, 2026 | 97.28 | 98.86 | 95.50 | 98.41 | 98.41 | 1.16% | 39,796 |
| Mar 11, 2026 | 99.93 | 99.93 | 96.00 | 97.28 | 97.28 | 0.36% | 19,854 |
| Mar 10, 2026 | 99.90 | 99.90 | 96.15 | 96.93 | 96.93 | 1.49% | 72,055 |
| Mar 9, 2026 | 98.00 | 102.00 | 95.00 | 95.51 | 95.51 | -3.32% | 119,891 |
| Mar 6, 2026 | 98.70 | 100.72 | 98.10 | 98.79 | 98.79 | 0.02% | 21,412 |
| Mar 5, 2026 | 98.00 | 100.02 | 97.61 | 98.77 | 98.77 | -0.38% | 39,128 |
| Mar 4, 2026 | 98.00 | 102.01 | 98.00 | 99.15 | 99.15 | -0.68% | 30,182 |
| Mar 2, 2026 | 98.52 | 101.70 | 97.95 | 99.83 | 99.83 | 0.06% | 29,915 |
| Feb 27, 2026 | 99.59 | 100.88 | 99.00 | 99.77 | 99.77 | 1.14% | 49,024 |
| Feb 26, 2026 | 100.02 | 100.90 | 97.85 | 98.65 | 98.65 | -0.09% | 74,712 |
| Feb 25, 2026 | 103.00 | 103.05 | 98.00 | 98.74 | 98.74 | -1.00% | 52,657 |
| Feb 24, 2026 | 105.80 | 105.80 | 98.84 | 99.74 | 99.74 | -3.96% | 25,633 |
| Feb 23, 2026 | 106.20 | 106.21 | 103.20 | 103.85 | 103.85 | -0.47% | 16,513 |
| Feb 20, 2026 | 104.00 | 106.13 | 103.81 | 104.34 | 104.34 | -0.28% | 15,485 |
| Feb 19, 2026 | 105.93 | 107.94 | 103.50 | 104.63 | 104.63 | -0.09% | 27,424 |
| Feb 18, 2026 | 106.57 | 106.57 | 104.10 | 104.72 | 104.72 | -1.74% | 46,714 |
| Feb 17, 2026 | 109.85 | 109.85 | 104.64 | 106.57 | 106.57 | -0.78% | 44,848 |
| Feb 16, 2026 | 108.29 | 109.28 | 105.00 | 107.41 | 107.41 | 0.64% | 19,276 |
| Feb 13, 2026 | 109.20 | 110.98 | 102.90 | 106.73 | 106.73 | -2.26% | 93,973 |
| Feb 12, 2026 | 110.00 | 111.01 | 108.23 | 109.20 | 109.20 | -1.34% | 42,327 |
| Feb 11, 2026 | 112.15 | 112.44 | 110.10 | 110.68 | 110.68 | -1.30% | 23,330 |
| Feb 10, 2026 | 110.50 | 117.00 | 110.50 | 112.14 | 112.14 | 0.07% | 53,848 |
| Feb 9, 2026 | 111.45 | 114.49 | 111.11 | 112.06 | 112.06 | 1.38% | 11,596 |
| Feb 6, 2026 | 111.85 | 111.85 | 108.68 | 110.53 | 110.53 | -0.26% | 8,186 |
| Feb 5, 2026 | 112.65 | 115.47 | 110.03 | 110.82 | 110.82 | -2.62% | 15,487 |
| Feb 4, 2026 | 111.00 | 114.60 | 111.00 | 113.80 | 113.80 | 2.37% | 27,273 |
| Feb 3, 2026 | 112.90 | 113.21 | 108.11 | 111.17 | 111.17 | 3.43% | 58,463 |
| Feb 2, 2026 | 105.27 | 109.00 | 104.18 | 107.48 | 107.48 | 2.43% | 62,851 |
| Feb 1, 2026 | 106.56 | 108.57 | 101.53 | 104.93 | 104.93 | -0.53% | 14,567 |
| Jan 30, 2026 | 104.47 | 106.63 | 103.22 | 105.49 | 105.49 | 0.98% | 14,816 |
| Jan 29, 2026 | 108.00 | 108.88 | 103.32 | 104.47 | 104.47 | -3.35% | 58,777 |
| Jan 28, 2026 | 110.01 | 111.63 | 106.82 | 108.09 | 108.09 | -0.96% | 38,710 |
| Jan 27, 2026 | 107.05 | 117.00 | 106.95 | 109.14 | 109.14 | 2.87% | 104,801 |
| Jan 23, 2026 | 111.00 | 112.50 | 104.57 | 106.09 | 106.09 | 1.11% | 151,805 |
| Jan 22, 2026 | 102.90 | 107.58 | 101.04 | 104.93 | 104.93 | 6.69% | 700,597 |
| Jan 21, 2026 | 98.00 | 100.99 | 97.50 | 98.35 | 98.35 | -1.51% | 28,347 |
| Jan 20, 2026 | 104.85 | 104.85 | 99.22 | 99.86 | 99.86 | -4.77% | 64,987 |
| Jan 19, 2026 | 106.51 | 107.91 | 104.50 | 104.86 | 104.86 | -2.81% | 19,401 |
| Jan 16, 2026 | 113.35 | 113.50 | 107.60 | 107.89 | 107.89 | -2.41% | 20,285 |
| Jan 14, 2026 | 108.86 | 112.00 | 107.61 | 110.56 | 110.56 | 2.35% | 64,537 |
| Jan 13, 2026 | 107.32 | 111.32 | 107.32 | 108.02 | 108.02 | -2.07% | 18,874 |
| Jan 12, 2026 | 107.22 | 110.75 | 106.32 | 110.30 | 110.30 | 1.27% | 25,058 |
| Jan 9, 2026 | 107.00 | 109.95 | 107.00 | 108.92 | 108.92 | -0.29% | 24,944 |
| Jan 8, 2026 | 110.73 | 110.73 | 107.73 | 109.24 | 109.24 | -0.36% | 29,747 |
| Jan 7, 2026 | 107.61 | 110.78 | 107.61 | 109.64 | 109.64 | 0.51% | 21,056 |
| Jan 6, 2026 | 110.81 | 110.81 | 108.00 | 109.08 | 109.08 | -1.56% | 35,969 |
| Jan 5, 2026 | 110.96 | 112.59 | 109.62 | 110.81 | 110.81 | -0.23% | 34,947 |
| Jan 2, 2026 | 110.98 | 112.49 | 109.42 | 111.06 | 111.06 | 0.27% | 19,745 |
| Jan 1, 2026 | 111.00 | 111.54 | 110.12 | 110.76 | 110.76 | -1.08% | 25,371 |
| Dec 31, 2025 | 113.00 | 114.11 | 111.05 | 111.97 | 111.97 | -2.54% | 39,921 |
| Dec 30, 2025 | 108.21 | 116.95 | 107.67 | 114.89 | 114.89 | 6.17% | 80,031 |
| Dec 29, 2025 | 111.23 | 113.89 | 107.90 | 108.21 | 108.21 | -2.22% | 52,772 |
| Dec 26, 2025 | 111.40 | 112.76 | 110.25 | 110.67 | 110.67 | -1.04% | 31,652 |
| Dec 24, 2025 | 113.90 | 114.03 | 111.30 | 111.83 | 111.83 | -0.95% | 32,382 |
| Dec 23, 2025 | 113.38 | 113.79 | 111.82 | 112.90 | 112.90 | -0.42% | 25,526 |
| Dec 22, 2025 | 115.45 | 116.38 | 112.41 | 113.38 | 113.38 | -0.55% | 33,782 |
| Dec 19, 2025 | 118.95 | 118.95 | 113.13 | 114.01 | 114.01 | -2.33% | 41,446 |
| Dec 18, 2025 | 113.60 | 118.99 | 108.99 | 116.73 | 116.73 | 4.27% | 246,626 |
| Dec 17, 2025 | 114.53 | 115.09 | 111.22 | 111.95 | 111.95 | -1.10% | 26,369 |
| Dec 16, 2025 | 116.20 | 116.21 | 112.20 | 113.20 | 113.20 | -1.13% | 23,639 |
| Dec 15, 2025 | 113.83 | 117.67 | 111.11 | 114.49 | 114.49 | 0.59% | 230,877 |
| Dec 12, 2025 | 112.00 | 114.50 | 111.76 | 113.82 | 113.82 | 2.11% | 12,228 |
| Dec 11, 2025 | 114.48 | 114.48 | 109.10 | 111.47 | 111.47 | -0.84% | 38,196 |
| Dec 10, 2025 | 116.24 | 116.29 | 112.01 | 112.41 | 112.41 | -1.32% | 26,183 |
| Dec 9, 2025 | 111.14 | 116.66 | 110.00 | 113.91 | 113.91 | 2.49% | 78,353 |
| Dec 8, 2025 | 111.10 | 113.88 | 111.02 | 111.14 | 111.14 | -2.05% | 22,676 |
| Dec 5, 2025 | 115.55 | 119.78 | 112.26 | 113.47 | 113.47 | -3.68% | 50,414 |
| Dec 4, 2025 | 113.15 | 126.00 | 113.15 | 117.81 | 117.81 | 4.12% | 182,845 |
| Dec 3, 2025 | 114.56 | 115.80 | 112.00 | 113.15 | 113.15 | -1.23% | 33,111 |
| Dec 2, 2025 | 119.00 | 119.85 | 113.90 | 114.56 | 114.56 | -3.10% | 80,214 |
| Dec 1, 2025 | 121.65 | 124.57 | 117.93 | 118.22 | 118.22 | -2.98% | 41,195 |