Swadeshi Industries & Leasing Limited (BOM:506863)
India · Delayed Price · Currency is INR 124.45
-6.55 (-5.00%)
At close: Jan 21, 2026
BOM:506863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | -4.98% | 3,473 |
| Jan 21, 2026 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | -5.00% | 2,610 |
| Jan 20, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -4.97% | 3,730 |
| Jan 19, 2026 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | -5.00% | 15,650 |
| Jan 16, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | -1.99% | 5,360 |
| Jan 14, 2026 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | -1.99% | 7,500 |
| Jan 13, 2026 | 151.55 | 151.55 | 151.05 | 151.05 | 151.05 | -1.98% | 33,537 |
| Jan 12, 2026 | 155.15 | 155.15 | 154.10 | 154.10 | 154.10 | -1.97% | 26,738 |
| Jan 9, 2026 | 159.65 | 159.65 | 157.20 | 157.20 | 157.20 | 0.42% | 30,934 |
| Jan 8, 2026 | 150.55 | 156.55 | 150.55 | 156.55 | 156.55 | 1.99% | 76,913 |
| Jan 7, 2026 | 153.60 | 153.60 | 153.50 | 153.50 | 153.50 | -1.98% | 50,120 |
| Jan 6, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | -1.97% | 55,498 |
| Jan 5, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 1.98% | 49,005 |
| Jan 2, 2026 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | 1.99% | 11,626 |
| Jan 1, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 1.99% | 7,634 |
| Dec 31, 2025 | 148.50 | 150.60 | 148.50 | 150.60 | 150.60 | 2.00% | 81,956 |
| Dec 30, 2025 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | -1.99% | 60,984 |
| Dec 29, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | -1.98% | 58,956 |
| Dec 26, 2025 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | -1.98% | 23,660 |
| Dec 24, 2025 | 156.85 | 156.85 | 156.80 | 156.80 | 156.80 | -1.97% | 18,068 |
| Dec 23, 2025 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | -1.99% | 28,189 |
| Dec 22, 2025 | 164.00 | 164.00 | 163.20 | 163.20 | 163.20 | 1.05% | 53,874 |
| Dec 19, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 1.99% | 31,314 |
| Dec 18, 2025 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | 2.00% | 9,911 |
| Dec 17, 2025 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | 1.97% | 22,528 |
| Dec 16, 2025 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | 1.98% | 10,310 |
| Dec 15, 2025 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 1.98% | 17,148 |
| Dec 12, 2025 | 146.00 | 146.40 | 146.00 | 146.40 | 146.40 | 1.99% | 27,537 |
| Dec 11, 2025 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | 1.99% | 16,787 |
| Dec 10, 2025 | 138.65 | 140.75 | 138.65 | 140.75 | 140.75 | 1.99% | 44,045 |
| Dec 9, 2025 | 132.85 | 138.00 | 132.85 | 138.00 | 138.00 | 1.81% | 70,969 |
| Dec 8, 2025 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | 1.99% | 31,135 |
| Dec 5, 2025 | 130.95 | 132.90 | 130.95 | 132.90 | 132.90 | 2.00% | 55,783 |
| Dec 4, 2025 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | 2.00% | 15,109 |
| Dec 3, 2025 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | 2.00% | 13,506 |
| Dec 2, 2025 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 2.00% | 22,694 |
| Dec 1, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 1.96% | 43,608 |
| Nov 28, 2025 | 120.43 | 120.44 | 120.43 | 120.44 | 120.44 | 2.00% | 45,838 |
| Nov 27, 2025 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | 2.00% | 7,262 |
| Nov 26, 2025 | 113.49 | 115.77 | 113.49 | 115.77 | 115.77 | 2.00% | 44,214 |
| Nov 25, 2025 | 113.62 | 113.62 | 113.45 | 113.50 | 113.50 | 1.89% | 56,217 |
| Nov 24, 2025 | 107.14 | 111.40 | 107.14 | 111.40 | 111.40 | 1.90% | 63,965 |
| Nov 21, 2025 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | 2.00% | 2,180 |
| Nov 20, 2025 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | 2.00% | 6,458 |
| Nov 19, 2025 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | 2.00% | 8,539 |
| Nov 18, 2025 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | 2.00% | 20,858 |
| Nov 17, 2025 | 98.00 | 101.00 | 98.00 | 101.00 | 101.00 | 1.05% | 102,758 |
| Nov 14, 2025 | 99.95 | 101.78 | 99.95 | 99.95 | 99.95 | 0.15% | 163,587 |
| Nov 13, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -1.99% | 4,766 |
| Nov 12, 2025 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | -1.99% | 28,446 |