Swadeshi Polytex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	37.38	37.38	35.20	36.87	36.87	0.82%	2,682
Apr 21, 2026	36.00	37.00	36.00	36.57	36.57	0.44%	12,537
Apr 20, 2026	38.80	38.80	36.05	36.41	36.41	-4.51%	4,365
Apr 17, 2026	39.79	39.79	38.00	38.13	38.13	-0.26%	4,183
Apr 16, 2026	37.20	40.24	37.00	38.23	38.23	5.49%	11,497
Apr 15, 2026	37.99	38.00	35.40	36.24	36.24	0.33%	7,158
Apr 13, 2026	37.00	37.40	35.00	36.12	36.12	-1.15%	8,346
Apr 10, 2026	36.50	37.98	35.80	36.54	36.54	1.05%	8,064
Apr 9, 2026	36.49	36.49	34.56	36.16	36.16	-0.47%	4,440
Apr 8, 2026	41.90	41.90	34.90	36.33	36.33	3.50%	15,305
Apr 7, 2026	36.00	37.00	35.00	35.10	35.10	-2.61%	9,893
Apr 6, 2026	32.21	37.79	32.21	36.04	36.04	14.12%	19,934
Apr 2, 2026	32.84	32.85	31.27	31.58	31.58	-3.84%	10,809
Apr 1, 2026	27.00	33.36	27.00	32.84	32.84	18.13%	33,184
Mar 30, 2026	30.85	31.00	27.05	27.80	27.80	-9.83%	20,960
Mar 27, 2026	33.70	33.70	30.75	30.83	30.83	-8.57%	17,168
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