R K Swamy

R K Swamy Ltd Historical Data

NSEBSE

₹191.02

(-0.64%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	195.06	199.8	189	190.72	2,772	2,19,15,271.94	61,806
02-Jun-2025	190.1	191.13	184.24	185.72	2,935	2,54,16,926.8	98,676
03-Jun-2025	187.99	188.51	185.38	186.28	971	53,56,648.54	15,008
04-Jun-2025	199.99	208.4	194.94	196.44	21,916	33,05,99,836.34	1,94,293
05-Jun-2025	195.75	197.1	192	195.64	2,098	88,84,026.73	21,237
06-Jun-2025	193.99	195.62	193.5	194.63	1,074	56,76,510.91	17,499
09-Jun-2025	207.44	207.44	196.06	199.72	2,026	1,87,47,635.17	53,013
10-Jun-2025	200	202.59	194.73	195.73	2,269	1,75,20,744.65	53,740
11-Jun-2025	197	198.19	193.18	193.77	1,465	75,99,874.35	22,284
12-Jun-2025	194.73	196.18	188.3	189.69	2,132	1,19,59,050.58	27,276
13-Jun-2025	191.65	191.7	186	190.66	1,135	51,25,903.48	14,377
16-Jun-2025	188.75	196	186.2	193.65	1,888	1,10,00,581.45	23,019
17-Jun-2025	193.65	193.8	188.29	189.13	1,465	71,69,918.25	16,550
18-Jun-2025	191	191	187.13	188.6	1,057	42,18,772.22	11,944
19-Jun-2025	190.25	190.54	185.12	186.02	912	48,70,496.1	14,956
20-Jun-2025	187.9	188.87	185	187.28	886	36,50,289.59	7,533
23-Jun-2025	184.9	187.87	184.9	186.42	869	41,29,646.35	9,540
24-Jun-2025	187.99	189.59	186.09	186.85	732	50,27,267.52	11,764
25-Jun-2025	187.78	198	186.58	192.15	2,611	2,26,22,488.15	38,547
26-Jun-2025	192.99	194.01	189	192.25	970	49,07,266.35	10,944
27-Jun-2025	194	194	190	191.02	1,029	47,98,662.5	14,615

R K Swamy: Related NEWS

No Record Found

Invest wise with Expert advice