R K Swamy

R K Swamy Ltd Historical Data

NSEBSE

₹109.2

(-1.34%)

Feb 12, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

13/01/2026

To Date

13/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jan-2026	107.32	111.32	107.32	108.02	425	20,54,825.79	14,424
14-Jan-2026	108.86	112	107.61	110.56	597	70,23,399.62	56,934
16-Jan-2026	113.35	113.5	107.6	107.89	434	22,13,132.03	11,337
19-Jan-2026	106.51	107.91	104.5	104.86	594	20,49,626.3	14,638
20-Jan-2026	104.85	104.85	99.22	99.86	1,317	65,54,570.77	51,656
21-Jan-2026	98	100.99	97.5	98.35	590	28,10,501.78	19,661
22-Jan-2026	102.9	107.58	101.04	104.93	3,094	7,34,93,625.44	6,64,970
23-Jan-2026	111	112.5	104.57	106.09	1,825	1,63,98,941.73	80,450
27-Jan-2026	107.05	117	106.95	109.14	1,776	1,16,42,237.68	43,132
28-Jan-2026	110.01	111.63	106.82	108.09	952	41,91,124.04	25,729
29-Jan-2026	108	108.88	103.32	104.47	1,037	62,35,432.22	36,614
30-Jan-2026	104.47	106.63	103.22	105.49	549	15,60,585.18	6,434
01-Feb-2026	106.56	108.57	101.53	104.93	531	15,31,759.21	7,163
02-Feb-2026	105.27	109	104.18	107.48	1,514	67,16,907.28	26,632
03-Feb-2026	112.9	113.21	108.11	111.17	894	64,93,068.74	25,933
04-Feb-2026	111	114.6	111	113.8	827	30,81,632.59	13,947
05-Feb-2026	112.65	115.47	110.03	110.82	479	17,44,106.75	7,285
06-Feb-2026	111.85	111.85	108.68	110.53	383	9,01,785.26	4,525
09-Feb-2026	111.45	114.49	111.11	112.06	362	13,03,450.94	8,169
10-Feb-2026	110.5	117	110.5	112.14	1,402	61,57,628.07	28,188
11-Feb-2026	112.15	112.44	110.1	110.68	1,425	26,00,323.33	17,763

R K Swamy: Related NEWS

No Record Found

Invest wise with Expert advice