Price Data Selection & Download
RK Swamy Share Price All Time Records & Statistics (Mar 2024 - Jul 2026)
559 daily OHLCV records on NSE from March 2024 to July 2026.
Share Price All Time High
₹320.70
August 01, 2024
NSE Exchange
Share Price All Time Low
₹67.15
March 30, 2026
NSE Exchange
Highest Volume Trading Day
10,887,814
March 12, 2024 • ₹262.60
NSE Exchange
Share Price History Data (Mar 2024 - Jul 2026)
RKSWAMY daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹103.40 | ₹114.90 | ₹103.40 | ₹106.22 | 371,845 |
| 2026-07-02 | ₹105.00 | ₹106.29 | ₹100.01 | ₹101.47 | 312,584 |
| 2026-07-01 | ₹103.55 | ₹108.00 | ₹102.89 | ₹103.48 | 90,187 |
| 2026-06-30 | ₹100.96 | ₹103.44 | ₹97.27 | ₹101.69 | 47,119 |
| 2026-06-29 | ₹99.02 | ₹100.39 | ₹97.10 | ₹97.71 | 25,941 |
| 2026-06-25 | ₹100.84 | ₹101.50 | ₹97.98 | ₹100.50 | 26,834 |
| 2026-06-24 | ₹95.71 | ₹101.85 | ₹95.12 | ₹99.80 | 48,940 |
| 2026-06-23 | ₹99.90 | ₹99.90 | ₹94.60 | ₹95.71 | 62,001 |
| 2026-06-22 | ₹98.00 | ₹101.70 | ₹97.04 | ₹99.16 | 32,493 |
| 2026-06-19 | ₹98.49 | ₹99.00 | ₹97.50 | ₹98.06 | 27,895 |
| 2026-06-18 | ₹98.94 | ₹99.05 | ₹97.75 | ₹98.49 | 34,296 |
| 2026-06-17 | ₹101.81 | ₹101.81 | ₹98.51 | ₹98.94 | 18,651 |
| 2026-06-16 | ₹101.40 | ₹102.19 | ₹98.76 | ₹99.75 | 25,008 |
| 2026-06-15 | ₹99.20 | ₹102.99 | ₹99.20 | ₹101.40 | 55,484 |
| 2026-06-12 | ₹98.03 | ₹101.50 | ₹97.70 | ₹99.56 | 50,606 |
| 2026-06-11 | ₹97.75 | ₹100.89 | ₹97.20 | ₹98.08 | 18,935 |
| 2026-06-10 | ₹102.99 | ₹102.99 | ₹97.60 | ₹98.24 | 18,722 |
| 2026-06-09 | ₹99.06 | ₹102.00 | ₹98.42 | ₹101.39 | 29,751 |
| 2026-06-08 | ₹100.80 | ₹102.35 | ₹98.00 | ₹98.35 | 38,914 |
| 2026-06-05 | ₹103.00 | ₹104.44 | ₹100.11 | ₹100.80 | 36,205 |
| 2026-06-04 | ₹99.50 | ₹103.74 | ₹98.07 | ₹102.18 | 74,155 |
| 2026-06-03 | ₹101.40 | ₹101.40 | ₹95.43 | ₹98.09 | 58,915 |
| 2026-06-02 | ₹98.52 | ₹103.21 | ₹98.52 | ₹100.66 | 72,713 |
| 2026-06-01 | ₹99.49 | ₹100.97 | ₹98.00 | ₹99.52 | 27,560 |
| 2026-05-29 | ₹98.50 | ₹101.02 | ₹97.05 | ₹98.62 | 37,370 |
| 2026-05-27 | ₹97.50 | ₹98.80 | ₹96.33 | ₹97.59 | 15,927 |
| 2026-05-26 | ₹99.43 | ₹99.43 | ₹96.27 | ₹96.53 | 28,809 |
| 2026-05-25 | ₹99.98 | ₹100.00 | ₹97.30 | ₹98.69 | 23,673 |
| 2026-05-22 | ₹102.00 | ₹102.80 | ₹97.10 | ₹97.86 | 39,335 |
| 2026-05-21 | ₹97.86 | ₹103.49 | ₹97.05 | ₹100.48 | 137,484 |
| 2026-05-20 | ₹98.00 | ₹104.40 | ₹96.48 | ₹97.86 | 511,075 |
| 2026-05-19 | ₹92.90 | ₹93.24 | ₹90.04 | ₹92.17 | 28,709 |
| 2026-05-18 | ₹93.99 | ₹93.99 | ₹87.82 | ₹89.58 | 24,507 |
| 2026-05-15 | ₹90.16 | ₹94.99 | ₹90.00 | ₹90.80 | 29,551 |
| 2026-05-14 | ₹90.96 | ₹91.19 | ₹88.00 | ₹90.16 | 22,630 |
| 2026-05-13 | ₹88.79 | ₹91.00 | ₹87.01 | ₹89.70 | 15,775 |
| 2026-05-12 | ₹96.00 | ₹96.00 | ₹87.21 | ₹88.79 | 53,608 |
| 2026-05-11 | ₹94.90 | ₹96.28 | ₹92.51 | ₹95.11 | 41,009 |
| 2026-05-08 | ₹94.99 | ₹95.80 | ₹93.00 | ₹94.04 | 33,522 |
| 2026-05-07 | ₹92.96 | ₹93.85 | ₹91.60 | ₹93.01 | 52,975 |
| 2026-05-06 | ₹94.99 | ₹96.99 | ₹91.54 | ₹92.95 | 81,584 |
| 2026-05-05 | ₹90.00 | ₹96.00 | ₹88.62 | ₹93.57 | 110,989 |
| 2026-05-04 | ₹85.01 | ₹90.08 | ₹84.36 | ₹88.03 | 41,887 |
| 2026-04-30 | ₹88.98 | ₹88.98 | ₹83.55 | ₹84.13 | 67,137 |
| 2026-04-29 | ₹85.51 | ₹87.55 | ₹84.84 | ₹85.24 | 26,996 |
| 2026-04-28 | ₹90.00 | ₹90.00 | ₹84.80 | ₹85.44 | 92,117 |
| 2026-04-27 | ₹90.40 | ₹90.40 | ₹85.21 | ₹86.87 | 39,489 |
| 2026-04-24 | ₹92.10 | ₹92.41 | ₹86.76 | ₹87.18 | 22,622 |
| 2026-04-23 | ₹90.00 | ₹90.02 | ₹88.46 | ₹89.41 | 31,619 |
| 2026-04-22 | ₹94.90 | ₹94.90 | ₹89.73 | ₹89.95 | 54,271 |
| 2026-04-21 | ₹96.94 | ₹97.85 | ₹92.81 | ₹93.74 | 51,597 |
| 2026-04-20 | ₹92.50 | ₹97.88 | ₹89.46 | ₹96.46 | 160,422 |
| 2026-04-17 | ₹89.20 | ₹92.39 | ₹88.20 | ₹90.62 | 164,569 |
| 2026-04-16 | ₹88.90 | ₹88.90 | ₹86.27 | ₹87.01 | 86,462 |
| 2026-04-15 | ₹89.00 | ₹90.08 | ₹86.52 | ₹87.41 | 109,178 |
| 2026-04-13 | ₹86.00 | ₹87.26 | ₹85.82 | ₹86.28 | 16,661 |
| 2026-04-10 | ₹87.52 | ₹89.00 | ₹86.06 | ₹88.17 | 17,515 |
| 2026-04-09 | ₹88.55 | ₹88.99 | ₹84.05 | ₹85.20 | 42,555 |
| 2026-04-08 | ₹86.20 | ₹89.00 | ₹83.52 | ₹88.00 | 43,236 |
| 2026-04-07 | ₹83.00 | ₹85.00 | ₹82.90 | ₹83.25 | 13,383 |
| 2026-04-06 | ₹82.90 | ₹86.00 | ₹78.59 | ₹84.14 | 32,846 |
| 2026-04-02 | ₹73.00 | ₹82.80 | ₹72.00 | ₹80.50 | 71,796 |
| 2026-04-01 | ₹72.00 | ₹75.00 | ₹72.00 | ₹74.68 | 23,661 |
| 2026-03-30 | ₹70.77 | ₹73.40 | ₹67.15 | ₹69.02 | 387,196 |
| 2026-03-27 | ₹79.00 | ₹79.00 | ₹72.71 | ₹73.42 | 241,868 |
| 2026-03-25 | ₹79.80 | ₹81.02 | ₹77.50 | ₹78.82 | 202,663 |
| 2026-03-24 | ₹85.00 | ₹85.00 | ₹75.51 | ₹76.30 | 145,878 |
| 2026-03-23 | ₹85.00 | ₹85.74 | ₹76.11 | ₹78.65 | 124,810 |
| 2026-03-20 | ₹87.00 | ₹88.37 | ₹85.86 | ₹86.17 | 56,646 |
| 2026-03-19 | ₹87.00 | ₹89.59 | ₹87.00 | ₹87.68 | 47,347 |
| 2026-03-18 | ₹90.90 | ₹92.84 | ₹89.00 | ₹89.67 | 156,137 |
| 2026-03-17 | ₹91.13 | ₹92.00 | ₹86.61 | ₹89.14 | 120,622 |
| 2026-03-16 | ₹95.00 | ₹96.00 | ₹88.51 | ₹89.22 | 108,844 |
| 2026-03-13 | ₹97.10 | ₹98.61 | ₹95.00 | ₹95.36 | 45,982 |
| 2026-03-12 | ₹97.28 | ₹98.86 | ₹95.50 | ₹98.41 | 39,796 |
| 2026-03-11 | ₹99.93 | ₹99.93 | ₹96.00 | ₹97.28 | 19,854 |
| 2026-03-10 | ₹99.90 | ₹99.90 | ₹96.15 | ₹96.93 | 72,055 |
| 2026-03-09 | ₹98.00 | ₹102.00 | ₹95.00 | ₹95.51 | 119,891 |
| 2026-03-06 | ₹98.70 | ₹100.72 | ₹98.10 | ₹98.79 | 21,412 |
| 2026-03-05 | ₹98.00 | ₹100.02 | ₹97.61 | ₹98.77 | 39,128 |
| 2026-03-04 | ₹98.00 | ₹102.01 | ₹98.00 | ₹99.15 | 30,182 |
| 2026-03-02 | ₹98.52 | ₹101.70 | ₹97.95 | ₹99.83 | 29,915 |
| 2026-02-27 | ₹99.59 | ₹100.88 | ₹99.00 | ₹99.77 | 49,024 |
| 2026-02-26 | ₹100.02 | ₹100.90 | ₹97.85 | ₹98.65 | 74,712 |
| 2026-02-25 | ₹103.00 | ₹103.05 | ₹98.00 | ₹98.74 | 52,657 |
| 2026-02-24 | ₹105.80 | ₹105.80 | ₹98.84 | ₹99.74 | 25,633 |
| 2026-02-23 | ₹106.20 | ₹106.21 | ₹103.20 | ₹103.85 | 16,513 |
| 2026-02-20 | ₹104.00 | ₹106.13 | ₹103.81 | ₹104.34 | 15,485 |
| 2026-02-19 | ₹105.93 | ₹107.94 | ₹103.50 | ₹104.63 | 27,424 |
| 2026-02-18 | ₹106.57 | ₹106.57 | ₹104.10 | ₹104.72 | 46,714 |
| 2026-02-17 | ₹109.85 | ₹109.85 | ₹104.64 | ₹106.57 | 44,848 |
| 2026-02-16 | ₹108.29 | ₹109.28 | ₹105.00 | ₹107.41 | 19,276 |
| 2026-02-13 | ₹109.20 | ₹110.98 | ₹102.90 | ₹106.73 | 93,973 |
| 2026-02-12 | ₹110.00 | ₹111.01 | ₹108.23 | ₹109.20 | 42,327 |
| 2026-02-11 | ₹112.15 | ₹112.44 | ₹110.10 | ₹110.68 | 23,330 |
| 2026-02-10 | ₹110.50 | ₹117.00 | ₹110.50 | ₹112.14 | 53,848 |
| 2026-02-09 | ₹111.45 | ₹114.49 | ₹111.11 | ₹112.06 | 11,596 |
| 2026-02-06 | ₹111.85 | ₹111.85 | ₹108.68 | ₹110.53 | 8,186 |
| 2026-02-05 | ₹112.65 | ₹115.47 | ₹110.03 | ₹110.82 | 15,487 |
| 2026-02-04 | ₹111.00 | ₹114.60 | ₹111.00 | ₹113.80 | 27,273 |
| 2026-02-03 | ₹112.90 | ₹113.21 | ₹108.11 | ₹111.17 | 58,463 |
| 2026-02-02 | ₹105.27 | ₹109.00 | ₹104.18 | ₹107.48 | 62,851 |
| 2026-02-01 | ₹106.56 | ₹108.57 | ₹101.53 | ₹104.93 | 14,567 |
| 2026-01-30 | ₹104.47 | ₹106.63 | ₹103.22 | ₹105.49 | 14,816 |
| 2026-01-29 | ₹108.00 | ₹108.88 | ₹103.32 | ₹104.47 | 58,777 |
| 2026-01-28 | ₹110.01 | ₹111.63 | ₹106.82 | ₹108.09 | 38,710 |
| 2026-01-27 | ₹107.05 | ₹117.00 | ₹106.95 | ₹109.14 | 104,801 |
| 2026-01-23 | ₹111.00 | ₹112.50 | ₹104.57 | ₹106.09 | 151,805 |
| 2026-01-22 | ₹102.90 | ₹107.58 | ₹101.04 | ₹104.93 | 700,597 |
| 2026-01-21 | ₹98.00 | ₹100.99 | ₹97.50 | ₹98.35 | 28,347 |
| 2026-01-20 | ₹104.85 | ₹104.85 | ₹99.22 | ₹99.86 | 64,987 |
| 2026-01-19 | ₹106.51 | ₹107.91 | ₹104.50 | ₹104.86 | 19,401 |
| 2026-01-16 | ₹113.35 | ₹113.50 | ₹107.60 | ₹107.89 | 20,285 |
| 2026-01-14 | ₹108.86 | ₹112.00 | ₹107.61 | ₹110.56 | 64,537 |
| 2026-01-13 | ₹107.32 | ₹111.32 | ₹107.32 | ₹108.02 | 18,874 |
| 2026-01-12 | ₹107.22 | ₹110.75 | ₹106.32 | ₹110.30 | 25,058 |
| 2026-01-09 | ₹107.00 | ₹109.95 | ₹107.00 | ₹108.92 | 24,944 |
| 2026-01-08 | ₹110.73 | ₹110.73 | ₹107.73 | ₹109.24 | 29,747 |
| 2026-01-07 | ₹107.61 | ₹110.78 | ₹107.61 | ₹109.64 | 21,056 |
| 2026-01-06 | ₹110.81 | ₹110.81 | ₹108.00 | ₹109.08 | 35,969 |
| 2026-01-05 | ₹110.96 | ₹112.59 | ₹109.62 | ₹110.81 | 34,947 |
| 2026-01-02 | ₹110.98 | ₹112.49 | ₹109.42 | ₹111.06 | 19,745 |
| 2026-01-01 | ₹111.00 | ₹111.54 | ₹110.12 | ₹110.76 | 25,371 |
RK Swamy Share Price Performance Analysis (Mar 2024 - Jul 2026)
RKSWAMY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.10%
₹110.76 → ₹106.22
Year to Date
Price Volatility
9.62%
Low Volatility
Year to Date
Average Daily Volume
68,305
Year to Date Average
NSE Exchange
RK Swamy Share Price History – Frequently Asked Questions
Common questions about RKSWAMY historical data and records. Examine RKSWAMY earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of RK Swamy (RKSWAMY)?
The all-time high share price of RK Swamy was ₹320.7 recorded on August 01, 2024 on the NSE exchange.
What is the all-time low share price of RK Swamy (RKSWAMY)?
The all-time low share price of RK Swamy was ₹67.15 recorded on March 30, 2026 on the NSE exchange.
How can I download RKSWAMY historical share price data?
You can download RK Swamy historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RKSWAMY shares?
The highest trading volume day for RK Swamy was 10,887,814 shares traded on March 12, 2024 on the NSE exchange, with share price at ₹262.6.