SW Investments Limited (BOM:503659)
India · Delayed Price · Currency is INR 160.35
-3.25 (-1.99%)
At close: Aug 3, 2026
SW Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | -2.00% | 1 |
| Aug 3, 2026 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | -1.99% | 3 |
| Jul 31, 2026 | 162.80 | 163.60 | 162.80 | 163.60 | 163.60 | -1.51% | 3,265 |
| Jul 30, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -1.98% | 5 |
| Jul 29, 2026 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | -2.00% | 1 |
| Jul 28, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | -1.98% | 1 |
| Jul 27, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -2.00% | 20 |
| Jul 24, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.99% | 1 |
| Jul 23, 2026 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | -1.97% | 2 |
| Jul 20, 2026 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | -1.96% | 5 |
| Jul 17, 2026 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | -2.00% | 1 |
| Jul 16, 2026 | 195.00 | 195.00 | 187.60 | 195.00 | 195.00 | 4.98% | 2,448 |
| Jul 15, 2026 | 184.95 | 185.75 | 184.95 | 185.75 | 185.75 | 4.97% | 820 |
| Jul 14, 2026 | 176.90 | 176.95 | 176.90 | 176.95 | 176.95 | 4.98% | 982 |
| Jul 13, 2026 | 168.00 | 168.55 | 167.50 | 168.55 | 168.55 | 4.98% | 1,725 |
| Jul 10, 2026 | 160.00 | 160.55 | 160.00 | 160.55 | 160.55 | 4.97% | 1,453 |
| Jul 9, 2026 | 147.55 | 152.95 | 146.10 | 152.95 | 152.95 | 4.69% | 632 |
| Jul 8, 2026 | 146.15 | 146.15 | 141.95 | 146.10 | 146.10 | 4.96% | 1,368 |
| Jul 7, 2026 | 139.50 | 140.55 | 138.20 | 139.20 | 139.20 | 3.96% | 1,209 |
| Jul 6, 2026 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 4.98% | 1,186 |
| Jul 3, 2026 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | 4.98% | 5,862 |
| Jul 2, 2026 | 121.50 | 121.50 | 121.00 | 121.50 | 121.50 | 4.97% | 796 |
| Jul 1, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 4.99% | 853 |
| Jun 30, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 5.00% | 47 |
| Jun 29, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.00% | 1 |
| Jun 25, 2026 | 100.00 | 100.00 | 90.50 | 100.00 | 100.00 | 5.00% | 8,423 |
| Jun 24, 2026 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | 4.99% | 100 |
| Jun 15, 2026 | 90.71 | 100.25 | 90.71 | 90.71 | 90.71 | -5.00% | 1,121 |
| May 25, 2026 | 92.00 | 95.48 | 92.00 | 95.48 | 95.48 | -0.49% | 33 |
| May 18, 2026 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - | 99 |
| May 11, 2026 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - | 50 |
| May 4, 2026 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - | 200 |
| Apr 20, 2026 | 95.95 | 95.95 | 87.00 | 95.95 | 95.95 | 4.99% | 6,100 |
| Apr 15, 2026 | 83.00 | 91.39 | 83.00 | 91.39 | 91.39 | 5.00% | 467 |
| Apr 13, 2026 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | 4.99% | 503 |
| Apr 10, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 4.94% | 50 |
| Apr 9, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -4.76% | 3 |
| Apr 8, 2026 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 5.00% | 1,043 |
| Apr 6, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -4.24% | 500 |
| Apr 2, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 4.43% | 2 |
| Mar 30, 2026 | 87.00 | 87.00 | 79.00 | 79.00 | 79.00 | -4.76% | 252 |
| Mar 27, 2026 | 76.00 | 82.95 | 76.00 | 82.95 | 82.95 | 5.00% | 101 |
| Mar 25, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.15% | 300 |
| Mar 23, 2026 | 74.40 | 78.10 | 74.40 | 78.10 | 78.10 | 4.97% | 25 |
| Mar 19, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -4.98% | 1,220 |
| Mar 18, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -4.98% | 42 |
| Mar 17, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -4.96% | 200 |
| Mar 16, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -4.99% | 300 |
| Mar 13, 2026 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | -5.00% | 500 |
| Mar 11, 2026 | 95.80 | 96.05 | 95.80 | 96.05 | 96.05 | - | 800 |