Swadeshi Polytex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	38.99	38.99	36.26	37.46	37.46	3.71%	3,165
Jul 24, 2026	37.50	37.87	35.80	36.12	36.12	0.14%	1,845
Jul 23, 2026	38.00	38.00	36.06	36.07	36.07	-1.77%	1,705
Jul 22, 2026	38.42	38.85	36.50	36.72	36.72	-4.42%	3,582
Jul 21, 2026	37.85	39.80	37.01	38.42	38.42	2.05%	4,508
Jul 20, 2026	37.64	39.95	36.00	37.65	37.65	0.03%	2,898
Jul 17, 2026	35.75	38.00	35.18	37.64	37.64	5.29%	16,325
Jul 16, 2026	35.05	36.60	33.80	35.75	35.75	-1.79%	375
Jul 15, 2026	36.61	36.99	35.64	36.40	36.40	0.41%	1,445
Jul 14, 2026	39.00	39.90	36.03	36.25	36.25	-0.68%	2,070
Jul 13, 2026	36.85	37.85	36.01	36.50	36.50	-0.82%	2,463
Jul 10, 2026	36.24	37.50	36.24	36.80	36.80	1.55%	3,182
Jul 9, 2026	36.85	36.90	36.24	36.24	36.24	-0.14%	6,625
Jul 8, 2026	37.70	37.70	36.23	36.29	36.29	0.03%	2,772
Jul 7, 2026	37.00	39.60	36.20	36.28	36.28	-4.12%	3,589
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