Swadeshi Polytex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.52	32.00	30.51	31.29	31.29	0.74%	941
Nov 12, 2026	31.50	31.79	30.50	31.06	31.06	-2.60%	3,549
Nov 11, 2026	30.07	32.60	30.07	31.89	31.89	2.87%	1,483
Nov 9, 2026	31.40	32.40	30.50	31.00	31.00	-1.31%	1,775
Nov 8, 2026	31.65	31.65	31.40	31.41	31.41	3.32%	1,064
Nov 6, 2026	31.95	31.95	30.15	30.40	30.40	-1.94%	495
Nov 5, 2026	32.00	32.20	28.07	31.00	31.00	-3.03%	3,547
Nov 4, 2026	31.40	32.00	30.00	31.97	31.97	0.06%	1,819
Nov 3, 2026	29.25	31.99	29.25	31.95	31.95	8.42%	575
Nov 2, 2026	29.13	30.40	28.66	29.47	29.47	-0.84%	1,337
Oct 30, 2026	29.50	30.20	28.62	29.72	29.72	1.43%	1,133
Oct 29, 2026	28.46	29.60	28.45	29.30	29.30	2.77%	1,681
Oct 28, 2026	29.00	29.88	27.00	28.51	28.51	-4.20%	1,141
Oct 27, 2026	28.49	29.88	28.49	29.76	29.76	4.42%	965
Oct 26, 2026	28.39	29.00	27.20	28.50	28.50	1.86%	2,911
Oct 23, 2026	27.40	28.45	25.00	27.98	27.98	2.91%	5,082
Oct 22, 2026	30.13	32.97	25.68	27.19	27.19	-10.91%	17,284
Oct 21, 2026	31.60	31.98	30.00	30.52	30.52	-3.51%	1,882
Oct 19, 2026	32.70	33.28	30.50	31.63	31.63	-3.27%	2,723
Oct 16, 2026	31.30	32.90	31.30	32.70	32.70	1.55%	964
Oct 15, 2026	35.80	35.80	31.80	32.20	32.20	0.63%	1,559
Oct 14, 2026	32.85	33.38	31.81	32.00	32.00	-1.63%	3,031
Oct 13, 2026	32.25	32.94	31.72	32.53	32.53	1.09%	1,686
Oct 12, 2026	32.79	35.00	31.58	32.18	32.18	-2.34%	10,067
Oct 9, 2026	31.50	33.20	31.50	32.95	32.95	0.49%	3,907
Oct 8, 2026	32.80	34.10	30.00	32.79	32.79	1.33%	6,363
Oct 7, 2026	32.76	33.35	31.55	32.36	32.36	-0.25%	2,628
Oct 6, 2026	33.44	33.44	32.01	32.44	32.44	-1.99%	4,430
Oct 5, 2026	32.58	33.30	32.20	33.10	33.10	2.89%	903
Oct 1, 2026	32.05	33.49	30.65	32.17	32.17	-1.02%	1,943
Sep 30, 2026	32.76	33.30	32.50	32.50	32.50	-2.08%	3,345
Sep 29, 2026	33.00	34.89	32.50	33.19	33.19	0.91%	3,369
Sep 28, 2026	33.25	34.30	32.20	32.89	32.89	-0.18%	3,278
Sep 25, 2026	32.50	33.60	32.45	32.95	32.95	0.15%	2,017
Sep 24, 2026	33.44	33.44	32.12	32.90	32.90	-0.30%	2,363
Sep 23, 2026	33.40	33.40	33.00	33.00	33.00	-1.29%	2,167
Sep 22, 2026	33.98	34.00	33.00	33.43	33.43	-0.77%	2,005
Sep 21, 2026	34.16	34.90	32.99	33.69	33.69	-2.26%	5,784
Sep 18, 2026	34.10	35.67	33.50	34.47	34.47	-0.92%	5,229
Sep 17, 2026	35.58	36.44	33.50	34.79	34.79	-2.28%	2,230
Sep 16, 2026	36.00	36.64	35.50	35.60	35.60	-1.11%	2,679
Sep 15, 2026	36.89	36.89	36.00	36.00	36.00	-2.41%	736
Sep 11, 2026	36.76	37.79	35.70	36.89	36.89	1.29%	4,057
Sep 10, 2026	36.30	36.98	35.75	36.42	36.42	-1.57%	2,742
Sep 9, 2026	36.75	37.90	35.40	37.00	37.00	0.74%	4,749
Sep 8, 2026	37.80	38.80	36.30	36.73	36.73	-0.57%	12,395
Sep 7, 2026	38.30	38.30	35.01	36.94	36.94	-3.63%	5,799
Sep 4, 2026	37.67	38.50	35.89	38.33	38.33	6.21%	4,043
Sep 3, 2026	37.34	38.97	35.62	36.09	36.09	-3.35%	2,769
Sep 2, 2026	36.00	37.35	35.61	37.34	37.34	4.86%	6,671