Swadeshi Polytex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	34.79	34.80	32.41	33.72	33.72	1.29%	4,315
Mar 24, 2026	34.48	35.60	32.10	33.29	33.29	-3.45%	12,243
Mar 23, 2026	34.50	35.74	32.02	34.48	34.48	-0.06%	20,567
Mar 20, 2026	34.10	37.00	34.10	34.50	34.50	-1.00%	11,201
Mar 19, 2026	35.75	35.75	33.75	34.85	34.85	-2.52%	1,986
Mar 18, 2026	34.50	38.00	33.50	35.75	35.75	3.09%	8,860
Mar 17, 2026	33.60	34.95	32.25	34.68	34.68	3.21%	10,385
Mar 16, 2026	35.50	35.50	32.32	33.60	33.60	-2.58%	9,335
Mar 13, 2026	35.30	35.30	33.72	34.49	34.49	-0.78%	3,240
Mar 12, 2026	34.60	35.15	34.10	34.76	34.76	0.58%	9,277
Mar 11, 2026	35.23	35.95	34.30	34.56	34.56	-3.87%	3,513
Mar 10, 2026	34.61	36.99	33.30	35.95	35.95	6.96%	7,902
Mar 9, 2026	35.36	35.36	33.00	33.61	33.61	-5.72%	9,187
Mar 6, 2026	35.90	35.90	34.50	35.65	35.65	-0.53%	1,839
Mar 5, 2026	36.00	36.00	35.15	35.84	35.84	2.08%	11,723
Mar 4, 2026	35.06	39.50	34.00	35.11	35.11	-5.06%	20,837
Mar 2, 2026	35.00	37.83	35.00	36.98	36.98	-2.53%	5,724
Feb 27, 2026	35.39	38.40	34.78	37.94	37.94	7.72%	19,049
Feb 26, 2026	37.54	37.54	34.54	35.22	35.22	2.15%	6,001
Feb 25, 2026	37.45	37.45	34.00	34.48	34.48	-3.39%	6,124
Feb 24, 2026	36.01	38.00	35.10	35.69	35.69	0.20%	4,369
Feb 23, 2026	38.65	38.65	34.00	35.62	35.62	-3.00%	5,010
Feb 20, 2026	35.05	38.90	34.50	36.72	36.72	-2.63%	7,248
Feb 19, 2026	39.89	39.89	36.99	37.71	37.71	0.35%	4,677
Feb 18, 2026	37.40	37.99	36.99	37.58	37.58	1.02%	8,432
Feb 17, 2026	34.35	39.50	34.35	37.20	37.20	-6.06%	13,933
Feb 16, 2026	37.50	39.76	37.50	39.60	39.60	2.06%	2,781
Feb 13, 2026	40.00	40.00	38.50	38.80	38.80	-3.00%	7,005
Feb 12, 2026	39.05	41.63	38.81	40.00	40.00	-1.62%	3,325
Feb 11, 2026	40.71	42.86	40.10	40.66	40.66	-0.54%	6,391
Feb 10, 2026	40.05	43.99	40.05	40.88	40.88	-5.37%	8,244
Feb 9, 2026	47.50	47.50	41.00	43.20	43.20	-1.57%	11,800
Feb 6, 2026	40.00	48.00	38.65	43.89	43.89	9.45%	11,767
Feb 5, 2026	40.66	40.66	38.51	40.10	40.10	-0.89%	2,126
Feb 4, 2026	39.90	40.80	38.52	40.46	40.46	1.97%	4,697
Feb 3, 2026	44.50	44.50	38.03	39.68	39.68	2.72%	8,661
Feb 2, 2026	42.50	42.50	37.10	38.63	38.63	1.31%	2,536
Feb 1, 2026	38.50	39.89	30.63	38.13	38.13	-0.39%	6,731
Jan 30, 2026	38.07	40.88	37.01	38.28	38.28	-2.05%	8,201
Jan 29, 2026	40.44	43.00	38.14	39.08	39.08	-3.36%	6,730
Jan 28, 2026	39.61	43.73	36.90	40.44	40.44	1.61%	6,686
Jan 27, 2026	37.51	41.21	37.51	39.80	39.80	-1.66%	2,825
Jan 23, 2026	37.01	40.50	37.01	40.47	40.47	3.27%	5,797
Jan 22, 2026	41.48	41.48	38.00	39.19	39.19	2.14%	10,897
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