Swadeshi Polytex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	35.94	36.99	35.50	35.61	35.61	-0.92%	6,617
Aug 31, 2026	37.60	37.65	35.64	35.94	35.94	-5.00%	2,713
Aug 28, 2026	35.35	38.90	35.35	37.83	37.83	-0.39%	1,037
Aug 27, 2026	38.99	38.99	36.85	37.98	37.98	5.50%	7,926
Aug 26, 2026	37.73	37.73	35.51	36.00	36.00	-2.20%	3,659
Aug 25, 2026	36.86	37.00	35.62	36.81	36.81	-0.19%	1,572
Aug 24, 2026	36.46	38.40	35.11	36.88	36.88	2.05%	11,687
Aug 21, 2026	36.60	37.00	35.50	36.14	36.14	-1.45%	2,204
Aug 20, 2026	37.08	37.08	35.14	36.67	36.67	0.88%	997
Aug 19, 2026	36.50	36.50	35.15	36.35	36.35	0.89%	1,259
Aug 18, 2026	35.90	36.50	35.11	36.03	36.03	0.14%	3,286
Aug 17, 2026	36.90	36.90	35.12	35.98	35.98	-0.96%	3,921
Aug 14, 2026	36.86	37.00	35.97	36.33	36.33	-0.41%	1,368
Aug 13, 2026	37.49	37.49	36.10	36.48	36.48	-1.38%	2,484
Aug 12, 2026	36.60	37.79	35.50	36.99	36.99	-4.17%	3,763