Swadeshi Polytex Limited (BOM:503816)
India · Delayed Price · Currency is INR 66.16
+0.88 (1.35%)
At close: Aug 29, 2025
Swadeshi Polytex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 65.00 | 68.54 | 64.96 | 66.16 | 66.16 | 1.35% | 18,739 |
| Aug 28, 2025 | 63.51 | 66.50 | 61.62 | 65.28 | 65.28 | 0.73% | 307,534 |
| Aug 26, 2025 | 67.25 | 69.00 | 63.68 | 64.81 | 64.81 | -3.31% | 15,651 |
| Aug 25, 2025 | 69.30 | 69.35 | 63.05 | 67.03 | 67.03 | 1.48% | 23,736 |
| Aug 22, 2025 | 63.00 | 66.05 | 62.70 | 66.05 | 66.05 | 4.99% | 26,461 |
| Aug 21, 2025 | 62.15 | 63.50 | 60.02 | 62.91 | 62.91 | 3.25% | 10,882 |
| Aug 20, 2025 | 59.49 | 61.48 | 58.50 | 60.93 | 60.93 | 3.92% | 509,971 |
| Aug 19, 2025 | 56.50 | 59.48 | 56.50 | 58.63 | 58.63 | 3.22% | 14,108 |
| Aug 18, 2025 | 55.70 | 58.39 | 54.19 | 56.80 | 56.80 | 1.97% | 21,744 |
| Aug 14, 2025 | 58.75 | 58.75 | 55.00 | 55.70 | 55.70 | -2.78% | 16,527 |
| Aug 13, 2025 | 55.07 | 57.30 | 55.07 | 57.29 | 57.29 | -0.12% | 13,888 |
| Aug 12, 2025 | 58.64 | 58.64 | 56.87 | 57.36 | 57.36 | -4.18% | 27,066 |
| Aug 11, 2025 | 65.70 | 65.70 | 59.85 | 59.86 | 59.86 | -4.98% | 31,452 |
| Aug 8, 2025 | 63.00 | 64.90 | 62.27 | 63.00 | 63.00 | -1.47% | 7,940 |
| Aug 7, 2025 | 65.94 | 65.94 | 61.52 | 63.94 | 63.94 | 0.05% | 20,042 |
| Aug 6, 2025 | 65.35 | 66.33 | 63.00 | 63.91 | 63.91 | -2.08% | 10,512 |
| Aug 5, 2025 | 65.00 | 66.86 | 61.00 | 65.27 | 65.27 | 2.50% | 21,671 |
| Aug 4, 2025 | 63.00 | 65.95 | 62.10 | 63.68 | 63.68 | -1.03% | 5,912 |
| Aug 1, 2025 | 66.39 | 66.39 | 63.30 | 64.34 | 64.34 | 1.18% | 6,561 |
| Jul 31, 2025 | 65.00 | 65.00 | 62.25 | 63.59 | 63.59 | -1.99% | 4,288 |
| Jul 30, 2025 | 63.05 | 66.49 | 61.00 | 64.88 | 64.88 | 2.42% | 9,777 |
| Jul 29, 2025 | 61.10 | 66.15 | 61.00 | 63.35 | 63.35 | 0.56% | 4,475 |
| Jul 28, 2025 | 65.89 | 65.89 | 61.50 | 63.00 | 63.00 | -2.01% | 2,588 |
| Jul 25, 2025 | 66.50 | 66.50 | 62.50 | 64.29 | 64.29 | -1.50% | 10,035 |
| Jul 24, 2025 | 63.01 | 66.38 | 63.01 | 65.27 | 65.27 | -0.96% | 22,236 |
| Jul 23, 2025 | 72.80 | 72.82 | 65.90 | 65.90 | 65.90 | -4.99% | 43,527 |
| Jul 22, 2025 | 68.90 | 69.36 | 67.00 | 69.36 | 69.36 | 5.00% | 12,121 |
| Jul 21, 2025 | 64.95 | 66.06 | 63.00 | 66.06 | 66.06 | 4.99% | 11,762 |
| Jul 18, 2025 | 60.12 | 63.99 | 60.12 | 62.92 | 62.92 | 1.71% | 7,895 |
| Jul 17, 2025 | 60.32 | 62.20 | 60.32 | 61.86 | 61.86 | 0.39% | 5,323 |
| Jul 16, 2025 | 61.78 | 62.38 | 61.21 | 61.62 | 61.62 | 0.08% | 11,062 |
| Jul 15, 2025 | 61.90 | 61.95 | 60.90 | 61.57 | 61.57 | -0.15% | 8,584 |
| Jul 14, 2025 | 60.25 | 61.89 | 60.25 | 61.66 | 61.66 | 1.28% | 9,683 |
| Jul 11, 2025 | 60.82 | 62.00 | 60.25 | 60.88 | 60.88 | -0.26% | 16,546 |
| Jul 10, 2025 | 61.93 | 61.93 | 58.90 | 61.04 | 61.04 | -1.37% | 38,190 |
| Jul 9, 2025 | 65.50 | 65.85 | 61.11 | 61.89 | 61.89 | -3.78% | 59,832 |
| Jul 8, 2025 | 60.08 | 66.40 | 60.08 | 64.32 | 64.32 | 1.71% | 96,724 |
| Jul 7, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -4.99% | 19,239 |
| Jul 4, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -1.99% | 2,681 |
| Jul 3, 2025 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | -1.99% | 2,429 |
| Jul 2, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | -1.99% | 2,783 |
| Jul 1, 2025 | 70.70 | 70.70 | 70.65 | 70.70 | 70.70 | 1.99% | 9,912 |
| Jun 30, 2025 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 1.99% | 164,319 |
| Jun 27, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 2.00% | 3,584 |
| Jun 26, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 1.99% | 7,966 |
| Jun 25, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | -1.99% | 4,359 |
| Jun 24, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | -2.00% | 8,614 |
| Jun 23, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | -1.99% | 1,222 |
| Jun 20, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | -1.99% | 1,619 |
| Jun 19, 2025 | 70.85 | 70.85 | 70.82 | 70.82 | 70.82 | -1.99% | 187 |