R K Swamy Limited RKSWAMY
NSE · India · Commercial Services
INR 86.90-3.19 (-3.54%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 86.46 | -4.03% | INR 90.09 | INR 90.09 | INR 86.02 | 28.24K |
| 2026-09-30 | INR 90.09 | +0.68% | INR 92.87 | INR 92.87 | INR 87.51 | 20.35K |
| 2026-09-29 | INR 89.48 | +1.11% | INR 89.93 | INR 93.41 | INR 87.01 | 25.50K |
| 2026-09-28 | INR 88.50 | -2.31% | INR 89.00 | INR 91.83 | INR 88.00 |
| 28.61K |
| 2026-09-25 | INR 90.59 | -1.23% | INR 90.75 | INR 94.49 | INR 90.05 | 24.77K |
| 2026-09-24 | INR 91.72 | -0.79% | INR 93.95 | INR 94.39 | INR 91.01 | 46.66K |
| 2026-09-23 | INR 92.45 | +5.30% | INR 89.94 | INR 94.00 | INR 88.00 | 39.56K |
| 2026-09-22 | INR 87.80 | -1.11% | INR 91.05 | INR 91.50 | INR 87.25 | 20.50K |
| 2026-09-21 | INR 88.79 | -0.68% | INR 90.49 | INR 91.16 | INR 88.02 | 13.84K |
| 2026-09-18 | INR 89.40 | +1.52% | INR 90.25 | INR 90.69 | INR 88.21 | 15.78K |
| 2026-09-17 | INR 88.06 | -0.31% | INR 87.30 | INR 91.00 | INR 87.30 | 16.45K |
| 2026-09-16 | INR 88.33 | -1.26% | INR 91.00 | INR 91.70 | INR 87.91 | 32.27K |
| 2026-09-15 | INR 89.46 | -3.74% | INR 94.80 | INR 94.80 | INR 86.83 | 44.36K |
| 2026-09-11 | INR 92.94 | +1.61% | INR 91.50 | INR 94.00 | INR 91.00 | 13.76K |
| 2026-09-10 | INR 91.47 | -1.69% | INR 94.41 | INR 95.06 | INR 90.30 | 25.22K |
| 2026-09-09 | INR 93.04 | -1.38% | INR 96.00 | INR 96.00 | INR 93.00 | 34.64K |
| 2026-09-08 | INR 94.34 | +0.73% | INR 93.57 | INR 96.00 | INR 93.21 | 19.08K |
| 2026-09-07 | INR 93.66 | -0.63% | INR 94.00 | INR 94.79 | INR 92.37 | 49.30K |
| 2026-09-04 | INR 94.25 | +2.45% | INR 92.50 | INR 94.69 | INR 91.70 | 16.46K |
| 2026-09-03 | INR 92.00 | -0.15% | INR 92.14 | INR 94.50 | INR 91.16 | 9.99K |
| 2026-09-02 | INR 92.14 | +1.72% | INR 92.87 | INR 93.00 | INR 90.51 | 19.50K |
| 2026-09-01 | INR 90.58 | -1.32% | INR 92.90 | INR 92.90 | INR 90.00 | 33.51K |
| 2026-08-31 | INR 91.79 | -2.16% | INR 95.80 | INR 95.80 | INR 91.07 | 72.09K |
| 2026-08-28 | INR 93.82 | -0.20% | INR 94.06 | INR 95.21 | INR 92.90 | 42.70K |
| 2026-08-27 | INR 94.01 | +0.87% | INR 94.00 | INR 94.50 | INR 93.00 | 48.02K |
| 2026-08-26 | INR 93.20 | -1.47% | INR 94.59 | INR 96.49 | INR 92.72 | 41.33K |
| 2026-08-25 | INR 94.59 | -0.55% | INR 94.41 | INR 96.98 | INR 94.41 | 10.36K |
| 2026-08-24 | INR 95.11 | -0.36% | INR 95.05 | INR 97.39 | INR 94.61 | 13.83K |
| 2026-08-21 | INR 95.45 | -0.40% | INR 95.90 | INR 96.33 | INR 94.10 | 14.01K |
| 2026-08-20 | INR 95.83 | +1.10% | INR 96.80 | INR 96.80 | INR 93.82 | 60.17K |
| 2026-08-19 | INR 94.79 | -3.52% | INR 100.22 | INR 100.22 | INR 93.74 | 80.87K |
| 2026-08-18 | INR 98.25 | +0.80% | INR 99.80 | INR 101.18 | INR 97.01 | 46.66K |
| 2026-08-17 | INR 97.47 | +3.04% | INR 98.99 | INR 98.99 | INR 95.12 | 47.96K |
| 2026-08-14 | INR 94.59 | -3.82% | INR 98.35 | INR 99.05 | INR 94.00 | 40.59K |
| 2026-08-13 | INR 98.35 | -2.41% | INR 101.46 | INR 101.46 | INR 94.82 | 250.56K |
| 2026-08-12 | INR 100.78 | -3.99% | INR 102.90 | INR 107.50 | INR 100.61 | 76.85K |
| 2026-08-11 | INR 104.97 | -1.35% | INR 108.50 | INR 108.80 | INR 104.00 | 36.77K |
| 2026-08-10 | INR 106.41 | +2.98% | INR 103.34 | INR 107.50 | INR 103.34 | 29.39K |
| 2026-08-07 | INR 103.33 | -1.31% | INR 104.89 | INR 107.75 | INR 102.00 | 43.71K |
| 2026-08-06 | INR 104.70 | +3.15% | INR 101.50 | INR 109.10 | INR 101.50 | 163.25K |
| 2026-08-05 | INR 101.50 | -0.42% | INR 102.00 | INR 103.30 | INR 101.40 | 15.81K |
| 2026-08-04 | INR 101.93 | -0.05% | INR 101.98 | INR 103.69 | INR 101.35 | 16.54K |
| 2026-08-03 | INR 101.98 | -0.40% | INR 102.39 | INR 104.38 | INR 101.02 | 43.30K |
| 2026-07-31 | INR 102.39 | -1.92% | INR 103.43 | INR 105.30 | INR 100.89 | 33.06K |
| 2026-07-30 | INR 104.39 | +0.87% | INR 105.49 | INR 105.49 | INR 103.01 | 43.95K |
| 2026-07-29 | INR 103.49 | -0.52% | INR 103.65 | INR 106.05 | INR 102.70 | 32.34K |
| 2026-07-28 | INR 104.03 | -2.51% | INR 108.00 | INR 108.68 | INR 103.15 | 44.97K |
| 2026-07-27 | INR 106.71 | +5.27% | INR 103.90 | INR 107.70 | INR 102.32 | 84.74K |
| 2026-07-24 | INR 101.37 | +1.51% | INR 101.87 | INR 103.30 | INR 99.92 | 83.01K |
| 2026-07-23 | INR 99.86 | +0.32% | INR 99.98 | INR 103.18 | INR 98.98 | 27.58K |
| 2026-07-22 | INR 99.54 | -1.93% | INR 101.50 | INR 101.86 | INR 98.71 | 40.57K |
| 2026-07-21 | INR 101.50 | +0.50% | INR 101.47 | INR 102.99 | INR 99.52 | 54.89K |
| 2026-07-20 | INR 101.00 | -1.24% | INR 102.27 | INR 102.42 | INR 99.00 | 423.03K |
| 2026-07-17 | INR 102.27 | -0.68% | INR 104.99 | INR 104.99 | INR 101.05 | 13.66K |
| 2026-07-16 | INR 102.97 | +0.92% | INR 105.00 | INR 105.00 | INR 100.63 | 41.82K |
| 2026-07-15 | INR 102.03 | -0.16% | INR 101.00 | INR 107.00 | INR 100.80 | 19.04K |
| 2026-07-14 | INR 102.19 | +0.60% | INR 101.50 | INR 105.60 | INR 101.50 | 28.27K |
| 2026-07-13 | INR 101.58 | -1.55% | INR 100.80 | INR 103.76 | INR 100.80 | 53.10K |
| 2026-07-10 | INR 103.18 | +1.83% | INR 104.50 | INR 107.90 | INR 102.80 | 64.49K |
| 2026-07-09 | INR 101.33 | -2.25% | INR 103.66 | INR 104.69 | INR 101.00 | 116.74K |
| 2026-07-08 | INR 103.66 | -2.47% | INR 106.28 | INR 106.53 | INR 102.02 | 66.04K |
| 2026-07-07 | INR 106.28 | -0.92% | INR 107.27 | INR 107.79 | INR 105.82 | 82.23K |
| 2026-07-06 | INR 107.27 | +0.99% | INR 106.22 | INR 110.00 | INR 103.89 | 130.52K |
| 2026-07-03 | INR 106.22 | +4.68% | INR 103.40 | INR 114.90 | INR 103.40 | 371.85K |
| 2026-07-02 | INR 101.47 | -1.94% | INR 105.00 | INR 106.29 | INR 100.01 | 312.58K |
| 2026-07-01 | INR 103.48 | +1.76% | INR 103.55 | INR 108.00 | INR 102.89 | 90.19K |
| 2026-06-30 | INR 101.69 | +4.07% | INR 100.96 | INR 103.44 | INR 97.27 | 47.12K |
| 2026-06-29 | INR 97.71 | -2.78% | INR 99.02 | INR 100.39 | INR 97.10 | 25.94K |
| 2026-06-26 | INR 100.50 | 0.00% | INR 100.50 | INR 100.50 | INR 100.50 | 0 |
| 2026-06-25 | INR 100.50 | +0.70% | INR 100.84 | INR 101.50 | INR 97.98 | 26.83K |
| 2026-06-24 | INR 99.80 | +4.27% | INR 95.71 | INR 101.85 | INR 95.12 | 48.94K |
| 2026-06-23 | INR 95.71 | -3.48% | INR 99.90 | INR 99.90 | INR 94.60 | 62.00K |
| 2026-06-22 | INR 99.16 | +1.12% | INR 98.00 | INR 101.70 | INR 97.04 | 32.49K |
| 2026-06-19 | INR 98.06 | -0.44% | INR 98.49 | INR 99.00 | INR 97.50 | 27.90K |
| 2026-06-18 | INR 98.49 | -0.45% | INR 98.94 | INR 99.05 | INR 97.75 | 34.30K |
| 2026-06-17 | INR 98.94 | -0.81% | INR 101.81 | INR 101.81 | INR 98.51 | 18.65K |
| 2026-06-16 | INR 99.75 | -1.63% | INR 101.40 | INR 102.19 | INR 98.76 | 25.01K |
| 2026-06-15 | INR 101.40 | +1.85% | INR 99.20 | INR 102.99 | INR 99.20 | 55.48K |
| 2026-06-12 | INR 99.56 | +1.51% | INR 98.03 | INR 101.50 | INR 97.70 | 50.61K |
| 2026-06-11 | INR 98.08 | -0.16% | INR 97.75 | INR 100.89 | INR 97.20 | 18.94K |
| 2026-06-10 | INR 98.24 | -3.11% | INR 102.99 | INR 102.99 | INR 97.60 | 18.72K |
| 2026-06-09 | INR 101.39 | +3.09% | INR 99.06 | INR 102.00 | INR 98.42 | 29.75K |
| 2026-06-08 | INR 98.35 | -2.43% | INR 100.80 | INR 102.35 | INR 98.00 | 38.91K |
| 2026-06-05 | INR 100.80 | -1.35% | INR 103.00 | INR 104.44 | INR 100.11 | 36.21K |
| 2026-06-04 | INR 102.18 | +4.17% | INR 99.50 | INR 103.74 | INR 98.07 | 74.16K |
| 2026-06-03 | INR 98.09 | -2.55% | INR 101.40 | INR 101.40 | INR 95.43 | 58.92K |
| 2026-06-02 | INR 100.66 | +1.15% | INR 98.52 | INR 103.21 | INR 98.52 | 72.71K |
| 2026-06-01 | INR 99.52 | +0.91% | INR 99.49 | INR 100.97 | INR 98.00 | 27.56K |
| 2026-05-29 | INR 98.62 | +1.06% | INR 98.50 | INR 101.02 | INR 97.05 | 37.37K |
| 2026-05-28 | INR 97.59 | 0.00% | INR 97.59 | INR 97.59 | INR 97.59 | 0 |