Swadeshi Polytex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	39.99	39.99	37.01	37.84	37.84	0.45%	3,329
Jul 3, 2026	37.00	38.00	35.16	37.67	37.67	4.15%	1,988
Jul 2, 2026	37.90	37.90	35.39	36.17	36.17	-2.66%	624
Jul 1, 2026	35.59	38.90	34.50	37.16	37.16	4.41%	10,219
Jun 30, 2026	36.80	36.80	35.19	35.59	35.59	-0.89%	7,118
Jun 29, 2026	37.13	37.13	35.13	35.91	35.91	-3.29%	978
Jun 25, 2026	38.97	40.50	36.90	37.13	37.13	-2.13%	5,443
Jun 24, 2026	37.42	38.00	36.51	37.94	37.94	3.92%	7,606
Jun 23, 2026	35.05	38.75	35.05	36.51	36.51	0.19%	2,704
Jun 22, 2026	37.46	37.46	36.06	36.44	36.44	-0.30%	1,574
Jun 19, 2026	38.99	38.99	36.10	36.55	36.55	-4.52%	5,104
Jun 18, 2026	35.50	39.00	35.50	38.28	38.28	4.76%	6,162
Jun 17, 2026	36.31	36.79	35.21	36.54	36.54	1.61%	5,827
Jun 16, 2026	36.19	36.19	35.20	35.96	35.96	-1.13%	3,586
Jun 15, 2026	34.53	38.80	34.53	36.37	36.37	2.19%	2,939
Jun 12, 2026	36.37	36.37	35.04	35.59	35.59	-0.20%	1,441
Jun 11, 2026	36.50	37.50	35.17	35.66	35.66	-2.06%	17,730
Jun 10, 2026	35.15	36.50	35.00	36.41	36.41	2.33%	7,664
Jun 9, 2026	35.30	36.60	34.65	35.58	35.58	0.08%	9,193
Jun 8, 2026	35.50	36.50	35.10	35.55	35.55	-0.86%	4,037
Jun 5, 2026	35.30	36.23	35.30	35.86	35.86	1.76%	2,794
Jun 4, 2026	34.23	35.95	34.23	35.24	35.24	-0.87%	1,430
Jun 3, 2026	36.45	36.45	35.00	35.55	35.55	0.28%	2,828
Jun 2, 2026	34.55	35.95	34.50	35.45	35.45	3.84%	7,101
Jun 1, 2026	34.06	34.94	34.00	34.14	34.14	-0.70%	2,142
May 29, 2026	34.16	34.94	34.00	34.38	34.38	-0.41%	5,740
May 27, 2026	35.40	35.40	34.15	34.52	34.52	-0.52%	2,239
May 26, 2026	35.41	35.41	34.11	34.70	34.70	0.84%	2,575
May 25, 2026	35.33	36.25	34.06	34.41	34.41	-2.60%	3,818
May 22, 2026	36.26	36.35	35.30	35.33	35.33	-2.08%	4,966
May 21, 2026	36.18	36.20	34.88	36.08	36.08	2.21%	3,897
May 20, 2026	36.60	36.60	35.15	35.30	35.30	-1.94%	2,032
May 19, 2026	36.60	36.60	35.00	36.00	36.00	2.86%	5,613
May 18, 2026	34.60	35.40	34.58	35.00	35.00	1.10%	8,509
May 15, 2026	35.80	35.80	34.26	34.62	34.62	-1.79%	2,807
May 14, 2026	38.65	38.65	34.50	35.25	35.25	2.41%	8,923
May 13, 2026	35.01	35.40	34.00	34.42	34.42	0.76%	3,490
May 12, 2026	34.68	35.40	33.70	34.16	34.16	-1.01%	5,465
May 11, 2026	35.19	35.19	34.36	34.51	34.51	-2.40%	5,669
May 8, 2026	35.01	36.25	35.00	35.36	35.36	-1.04%	7,015
May 7, 2026	37.60	37.60	34.50	35.73	35.73	1.94%	11,089
May 6, 2026	35.68	36.11	34.70	35.05	35.05	-1.30%	2,205
May 5, 2026	34.95	35.84	34.80	35.51	35.51	1.78%	1,611
May 4, 2026	34.15	35.94	34.10	34.89	34.89	-0.34%	6,488
Apr 30, 2026	35.90	35.91	33.60	35.01	35.01	-2.48%	17,028
Apr 29, 2026	35.17	36.35	35.17	35.90	35.90	0.08%	3,827
Apr 28, 2026	36.02	37.00	35.00	35.87	35.87	-1.73%	3,576
Apr 27, 2026	36.99	37.38	36.02	36.50	36.50	0.86%	3,722
Apr 24, 2026	36.20	37.44	35.50	36.19	36.19	-1.50%	5,665
Apr 23, 2026	37.88	37.88	36.10	36.74	36.74	-0.35%	4,629