Swadeshi Polytex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	38.03	39.99	37.61	38.37	38.37	-3.35%	13,397
Jan 20, 2026	41.50	41.50	38.00	39.70	39.70	-5.18%	35,991
Jan 19, 2026	52.00	52.00	40.55	41.87	41.87	-5.85%	11,824
Jan 16, 2026	45.25	46.59	42.80	44.47	44.47	-4.08%	11,276
Jan 14, 2026	45.07	46.99	45.07	46.36	46.36	0.80%	4,096
Jan 13, 2026	48.70	48.70	45.00	45.99	45.99	-2.87%	6,105
Jan 12, 2026	47.48	47.96	46.00	47.35	47.35	1.46%	5,517
Jan 9, 2026	47.30	48.34	46.00	46.67	46.67	-1.56%	4,414
Jan 8, 2026	49.11	49.43	46.70	47.41	47.41	-1.06%	4,039
Jan 7, 2026	49.70	49.70	46.70	47.92	47.92	-1.18%	8,159
Jan 6, 2026	50.31	50.31	48.00	48.49	48.49	-1.70%	5,203
Jan 5, 2026	49.80	49.80	48.30	49.33	49.33	-0.16%	3,806
Jan 2, 2026	50.45	50.98	49.23	49.41	49.41	-2.06%	3,417
Jan 1, 2026	49.10	50.73	49.10	50.45	50.45	0.24%	1,484
Dec 31, 2025	49.15	51.95	48.00	50.33	50.33	2.82%	6,836
Dec 30, 2025	49.39	49.39	48.16	48.95	48.95	0.68%	6,101
Dec 29, 2025	48.00	49.42	48.00	48.62	48.62	-0.31%	3,848
Dec 26, 2025	47.00	49.50	47.00	48.77	48.77	-1.81%	8,506
Dec 24, 2025	49.19	50.67	48.60	49.67	49.67	0.98%	6,358
Dec 23, 2025	49.91	51.47	49.00	49.19	49.19	-1.44%	4,799
Dec 22, 2025	49.03	52.00	49.03	49.91	49.91	-0.66%	4,022
Dec 19, 2025	50.51	51.44	50.01	50.24	50.24	-0.53%	1,731
Dec 18, 2025	51.66	51.66	50.11	50.51	50.51	-2.23%	3,820
Dec 17, 2025	50.50	52.34	49.66	51.66	51.66	2.05%	4,421
Dec 16, 2025	52.24	52.24	49.05	50.62	50.62	-2.99%	10,124
Dec 15, 2025	50.00	52.99	50.00	52.18	52.18	0.60%	7,086
Dec 12, 2025	51.08	52.22	50.06	51.87	51.87	1.55%	2,795
Dec 11, 2025	51.25	52.89	49.77	51.08	51.08	-0.89%	2,139
Dec 10, 2025	54.39	54.39	51.01	51.54	51.54	0.12%	1,336
Dec 9, 2025	50.94	51.48	50.00	51.48	51.48	2.26%	4,057
Dec 8, 2025	51.61	52.49	49.00	50.34	50.34	-1.43%	9,276
Dec 5, 2025	51.89	51.89	49.00	51.07	51.07	0.18%	3,978
Dec 4, 2025	51.01	51.87	50.26	50.98	50.98	-0.25%	8,409
Dec 3, 2025	52.97	52.97	50.50	51.11	51.11	-1.03%	5,276
Dec 2, 2025	51.80	53.24	51.00	51.64	51.64	-0.81%	13,571
Dec 1, 2025	53.00	53.00	51.80	52.06	52.06	-2.69%	7,958
Nov 28, 2025	52.11	54.35	51.50	53.50	53.50	0.92%	24,231
Nov 27, 2025	53.99	54.00	52.20	53.01	53.01	1.16%	7,520
Nov 26, 2025	52.00	53.59	51.50	52.40	52.40	-0.19%	12,740
Nov 25, 2025	51.41	56.84	51.41	52.50	52.50	-1.06%	7,679
Nov 24, 2025	54.80	56.10	53.00	53.06	53.06	-3.91%	18,672
Nov 21, 2025	54.62	56.78	54.62	55.22	55.22	-0.92%	8,422
Nov 20, 2025	56.99	56.99	54.11	55.73	55.73	0.02%	8,853
Nov 19, 2025	55.96	57.59	55.20	55.72	55.72	-1.71%	3,544
Nov 18, 2025	58.25	58.25	55.55	56.69	56.69	1.02%	6,515
Nov 17, 2025	58.42	59.44	56.00	56.12	56.12	-3.46%	5,970
Nov 14, 2025	55.40	59.00	55.40	58.13	58.13	1.34%	4,686
Nov 13, 2025	61.47	61.47	56.00	57.36	57.36	-3.16%	9,245
Nov 12, 2025	56.00	60.47	56.00	59.23	59.23	1.25%	10,017
Nov 11, 2025	62.98	62.98	56.20	58.50	58.50	-5.90%	10,862