Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RKSWAMY, R K Swamy Limited, INE0NQ801033, Listing: 12-Mar-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 226.0 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 23-Apr-2025 Bumper: -; Drift%: -
Industry: Media Face Value: 5; VWAP21: Low52 Price: 67.15 Barrier: 75.0; Drift%: 9.91
Basic Industry: Advertising & Media Agencies Total Equity: 50,477,241 Low52 Date: 30-Mar-2026 SHP: 69.61 / 0.18 / 5.0 / 25.22
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 275.0 / 192.0 Month: 126.0 / 107.67 Week: 106.21 / 97.85 Day: 85.0 / 82.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 83.00 85.00 82.90 83.25 83.68 -1.06 420.22 13,383 1.63 7,418 1.64 0.06 6
2 06-Apr 82.90 86.00 78.59 84.14 82.15 4.52 424.72 32,846 4.01 17,186 3.80 0.14 14
3 02-Apr 73.00 82.80 72.00 80.50 77.89 7.79 406.34 71,796 8.77 51,776 11.44 0.40 41
4 01-Apr 72.00 75.00 72.00 74.68 74.25 8.20 376.96 23,661 2.89 14,929 3.30 0.11 12
5 30-Mar 70.77 73.40 67.15 69.02 68.56 -5.99 348.39 387,196 47.29 267,900 59.19 1.84 210
6 27-Mar 79.00 79.00 72.71 73.42 74.63 -6.85 370.60 241,868 29.54 195,567 43.21 1.46 154
7 25-Mar 79.80 81.02 77.50 78.82 79.04 3.30 397.86 202,663 24.75 139,106 30.73 1.10 109
8 24-Mar 85.00 85.00 75.51 76.30 78.31 -2.99 385.14 145,878 17.82 103,355 22.84 0.81 81
9 23-Mar 85.00 85.74 76.11 78.65 80.96 -8.73 397.00 124,810 15.24 107,890 23.84 0.87 85
10 20-Mar 87.00 88.37 85.86 86.17 86.59 -1.72 434.96 56,646 6.92 35,405 7.82 0.31 28
11 19-Mar 87.00 89.59 87.00 87.68 88.35 -2.22 442.58 47,347 5.78 38,907 8.60 0.34 31
12 18-Mar 90.90 92.84 89.00 89.67 91.00 0.59 452.63 156,137 19.07 131,278 29.01 1.00 103
13 17-Mar 91.13 92.00 86.61 89.14 88.24 -0.09 449.95 120,622 14.73 97,592 21.56 0.86 77
14 16-Mar 95.00 96.00 88.51 89.22 92.35 -6.44 450.36 108,844 13.29 88,531 19.56 0.82 70
15 13-Mar 97.10 98.61 95.00 95.36 96.41 -3.10 481.35 45,982 5.62 37,794 8.35 0.36 30
16 12-Mar 97.28 98.86 95.50 98.41 96.93 1.16 496.75 39,796 4.86 27,921 6.17 0.27 22
17 11-Mar 99.93 99.93 96.00 97.28 98.21 0.36 491.04 19,854 2.43 14,064 3.11 0.14 11
18 10-Mar 99.90 99.90 96.15 96.93 96.96 1.49 489.28 72,055 8.80 63,473 14.02 0.62 50
19 09-Mar 98.00 102.00 95.00 95.51 97.17 -3.32 482.11 119,891 14.64 95,113 21.01 0.92 75
20 06-Mar 98.70 100.72 98.10 98.79 98.92 0.02 498.66 21,412 2.62 15,081 3.33 0.15 12
21 05-Mar 98.00 100.02 97.61 98.77 98.47 -0.38 498.56 39,128 4.78 28,212 6.23 0.28 22
22 04-Mar 98.00 102.01 98.00 99.15 99.67 -0.68 500.48 30,182 3.69 18,080 3.99 0.18 14
23 02-Mar 98.52 101.70 97.95 99.83 99.95 0.06 503.91 29,915 3.65 18,504 4.09 0.18 15
24 27-Feb 99.59 100.88 99.00 99.77 100.01 1.14 503.61 49,024 5.99 35,753 7.90 0.36 28
25 26-Feb 100.02 100.90 97.85 98.65 98.78 -0.09 497.96 74,712 9.13 58,668 12.96 0.58 46
26 25-Feb 103.00 103.05 98.00 98.74 100.21 -1.00 498.41 52,657 6.43 40,789 9.01 0.41 32
27 24-Feb 105.80 105.80 98.84 99.74 100.42 -3.96 503.46 25,633 3.13 21,016 4.64 0.21 17
28 23-Feb 106.20 106.21 103.20 103.85 104.16 -0.47 524.21 16,513 2.02 10,677 2.36 0.11 8
29 20-Feb 104.00 106.13 103.81 104.34 105.11 -0.28 526.68 15,485 1.89 11,011 2.43 0.12 9
30 19-Feb 105.93 107.94 103.50 104.63 105.43 -0.09 528.14 27,424 3.35 19,686 4.35 0.21 15
31 18-Feb 106.57 106.57 104.10 104.72 104.95 -1.74 528.60 46,714 5.71 38,850 8.58 0.41 31
32 17-Feb 109.85 109.85 104.64 106.57 106.65 -0.78 537.94 44,848 5.48 29,322 6.48 0.31 23
33 16-Feb 108.29 109.28 105.00 107.41 107.24 0.64 542.18 19,276 2.35 10,843 2.40 0.12 9
34 13-Feb 109.20 110.98 102.90 106.73 106.72 -2.26 538.74 93,973 11.48 68,275 15.09 0.73 54
35 12-Feb 110.00 111.01 108.23 109.20 109.61 -1.34 551.21 42,327 5.17 32,558 7.19 0.36 26
36 11-Feb 112.15 112.44 110.10 110.68 111.46 -1.30 558.68 23,330 2.85 17,763 3.92 0.20 14
37 10-Feb 110.50 117.00 110.50 112.14 114.35 0.07 566.05 53,848 6.58 28,188 6.23 0.32 22
38 09-Feb 111.45 114.49 111.11 112.06 112.41 1.38 565.65 11,596 1.42 8,169 1.80 0.09 6
39 06-Feb 111.85 111.85 108.68 110.53 110.16 -0.26 557.92 8,186 1.00 4,525 1.00 0.05 4
40 05-Feb 112.65 115.47 110.03 110.82 112.62 -2.62 559.39 15,487 1.89 7,285 1.61 0.08 6
41 04-Feb 111.00 114.60 111.00 113.80 112.99 2.37 574.43 27,273 3.33 13,947 3.08 0.16 11
42 03-Feb 112.90 113.21 108.11 111.17 111.06 3.43 561.16 58,463 7.14 25,933 5.73 0.29 21
43 02-Feb 105.27 109.00 104.18 107.48 106.87 2.43 542.53 62,851 7.68 26,632 5.88 0.28 22
44 01-Feb 106.56 108.57 101.53 104.93 105.15 -0.53 529.66 14,567 1.78 7,163 1.58 0.08 6
45 30-Jan 104.47 106.63 103.22 105.49 105.33 0.98 532.48 14,816 1.81 6,434 1.42 0.07 5
46 29-Jan 108.00 108.88 103.32 104.47 106.09 -3.35 527.34 58,777 7.18 36,614 8.09 0.39 30
47 28-Jan 110.01 111.63 106.82 108.09 108.27 -0.96 545.61 38,710 4.73 25,729 5.68 0.28 21
48 27-Jan 107.05 117.00 106.95 109.14 111.09 2.87 550.91 104,801 12.80 43,132 9.53 0.48 35
49 23-Jan 111.00 112.50 104.57 106.09 108.03 1.11 535.51 151,805 18.54 80,450 17.78 0.87 66
50 22-Jan 102.90 107.58 101.04 104.93 104.90 6.69 529.66 700,597 85.57 664,970 146.92 6.98 545
51 21-Jan 98.00 100.99 97.50 98.35 99.15 -1.51 496.44 28,347 3.46 19,661 4.34 0.19 16
52 20-Jan 104.85 104.85 99.22 99.86 100.86 -4.77 504.07 64,987 7.94 51,656 11.41 0.52 42
53 19-Jan 106.51 107.91 104.50 104.86 105.65 -2.81 529.30 19,401 2.37 14,638 3.23 0.15 12
54 16-Jan 113.35 113.50 107.60 107.89 109.10 -2.41 544.60 20,285 2.48 11,337 2.50 0.12 9
55 14-Jan 108.86 112.00 107.61 110.56 108.83 2.35 558.08 64,537 7.88 56,934 12.58 0.62 47
56 13-Jan 107.32 111.32 107.32 108.02 108.87 -2.07 545.26 18,874 2.31 14,424 3.19 0.16 12
57 12-Jan 107.22 110.75 106.32 110.30 108.45 1.27 556.76 25,058 3.06 20,431 4.51 0.22 17
58 09-Jan 107.00 109.95 107.00 108.92 108.19 -0.29 549.80 24,944 3.05 16,303 3.60 0.18 13
59 08-Jan 110.73 110.73 107.73 109.24 109.07 -0.36 551.41 29,747 3.63 25,680 5.67 0.28 21
60 07-Jan 107.61 110.78 107.61 109.64 109.73 0.51 553.43 21,056 2.57 13,772 3.04 0.15 11
61 06-Jan 110.81 110.81 108.00 109.08 109.37 -1.56 550.61 35,969 4.39 26,298 5.81 0.29 22
62 05-Jan 110.96 112.59 109.62 110.81 110.85 -0.23 559.34 34,947 4.27 21,061 4.65 0.23 17
63 02-Jan 110.98 112.49 109.42 111.06 110.69 0.27 560.60 19,745 2.41 13,726 3.03 0.15 11
64 01-Jan 111.00 111.54 110.12 110.76 110.91 -1.08 559.09 25,371 3.10 18,124 4.00 0.20 15
65 31-Dec 113.00 114.11 111.05 111.97 113.06 -2.54 565.19 39,921 4.88 30,994 6.85 0.35 25
66 30-Dec 108.21 116.95 107.67 114.89 112.75 6.17 579.93 80,031 9.78 34,636 7.65 0.39 28
67 29-Dec 111.23 113.89 107.90 108.21 108.79 -2.22 546.21 52,772 6.45 41,163 9.09 0.45 34

Similar Stocks: DGCONTENT    RKSWAMY    SIGNPOST    VERTOZ    CRAYONS    PPSL    PRAMARA    GRAPHISAD    CUDML   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com