Swadeshi Industries & Leasing Limited (BOM:506863)
India · Delayed Price · Currency is INR 81.99
-0.23 (-0.28%)
At close: Jul 10, 2026
BOM:506863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 82.40 | 83.74 | 80.50 | 81.99 | 81.99 | -0.28% | 2,096 |
| Jul 9, 2026 | 80.50 | 82.34 | 78.78 | 82.22 | 82.22 | 4.18% | 4,929 |
| Jul 8, 2026 | 83.40 | 83.40 | 76.92 | 78.92 | 78.92 | -2.52% | 21,570 |
| Jul 7, 2026 | 88.40 | 88.40 | 80.22 | 80.96 | 80.96 | -4.12% | 6,480 |
| Jul 6, 2026 | 82.76 | 86.89 | 78.65 | 84.44 | 84.44 | 2.03% | 7,397 |
| Jul 3, 2026 | 82.76 | 84.51 | 82.76 | 82.76 | 82.76 | -1.99% | 4,383 |
| Jul 2, 2026 | 87.88 | 87.88 | 84.44 | 84.44 | 84.44 | -2.00% | 9,992 |
| Jul 1, 2026 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | 1.99% | 2,379 |
| Jun 30, 2026 | 81.18 | 84.48 | 81.18 | 84.48 | 84.48 | 1.99% | 9,282 |
| Jun 29, 2026 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | -2.00% | 523 |
| Jun 25, 2026 | 86.00 | 86.00 | 84.52 | 84.52 | 84.52 | -1.99% | 3,144 |
| Jun 24, 2026 | 87.00 | 87.00 | 86.24 | 86.24 | 86.24 | -2.00% | 2,764 |
| Jun 23, 2026 | 86.30 | 88.00 | 86.30 | 88.00 | 88.00 | 1.97% | 2,901 |
| Jun 22, 2026 | 83.05 | 86.30 | 83.05 | 86.30 | 86.30 | 1.97% | 8,766 |
| Jun 19, 2026 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | -1.99% | 25,790 |
| Jun 18, 2026 | 86.35 | 86.50 | 86.35 | 86.35 | 86.35 | -2.00% | 1,928 |
| Jun 17, 2026 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | -1.99% | 3,765 |
| Jun 16, 2026 | 88.11 | 89.90 | 88.11 | 89.90 | 89.90 | - | 3,915 |
| Jun 15, 2026 | 89.48 | 90.98 | 89.48 | 89.90 | 89.90 | -1.53% | 21,329 |
| Jun 12, 2026 | 92.99 | 92.99 | 91.30 | 91.30 | 91.30 | -2.00% | 913 |
| Jun 11, 2026 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | -2.00% | 856 |
| Jun 10, 2026 | 97.00 | 97.00 | 95.06 | 95.06 | 95.06 | -2.00% | 1,621 |
| Jun 9, 2026 | 96.00 | 97.80 | 94.10 | 97.00 | 97.00 | 1.05% | 4,411 |
| Jun 8, 2026 | 94.08 | 95.99 | 94.08 | 95.99 | 95.99 | - | 8,181 |
| Jun 5, 2026 | 96.01 | 96.01 | 95.99 | 95.99 | 95.99 | -1.99% | 4,281 |
| Jun 4, 2026 | 97.94 | 97.94 | 94.30 | 97.94 | 97.94 | 2.00% | 4,456 |
| Jun 3, 2026 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | 2.00% | 2,939 |
| Jun 2, 2026 | 90.50 | 94.14 | 90.50 | 94.14 | 94.14 | 1.99% | 5,836 |
| Jun 1, 2026 | 94.15 | 94.15 | 92.30 | 92.30 | 92.30 | -1.96% | 7,635 |
| May 29, 2026 | 93.65 | 94.15 | 93.65 | 94.15 | 94.15 | 1.95% | 11,227 |
| May 27, 2026 | 95.25 | 95.25 | 91.00 | 92.35 | 92.35 | -2.79% | 9,751 |
| May 26, 2026 | 93.05 | 99.95 | 93.00 | 95.00 | 95.00 | -0.89% | 9,137 |
| May 25, 2026 | 97.35 | 97.35 | 88.15 | 95.85 | 95.85 | 3.34% | 25,081 |
| May 22, 2026 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 4.98% | 548 |
| May 21, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 4.99% | 4,202 |
| May 20, 2026 | 84.15 | 84.15 | 83.50 | 84.15 | 84.15 | 4.99% | 6,328 |
| May 19, 2026 | 80.15 | 83.90 | 80.15 | 80.15 | 80.15 | -4.98% | 19,762 |
| May 18, 2026 | 85.00 | 85.15 | 82.45 | 84.35 | 84.35 | -2.77% | 19,215 |
| May 15, 2026 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | -1.98% | 1,368 |
| May 14, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.99% | 676 |
| May 13, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -1.95% | 1,383 |
| May 12, 2026 | 92.10 | 93.65 | 92.10 | 92.10 | 92.10 | -1.97% | 18,408 |
| May 11, 2026 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | -1.98% | 736 |
| May 8, 2026 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | -1.99% | 2,352 |
| May 7, 2026 | 99.50 | 99.50 | 97.80 | 97.80 | 97.80 | -1.95% | 4,574 |
| May 6, 2026 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | -1.97% | 2,641 |
| May 5, 2026 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | -1.97% | 523 |
| May 4, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -1.96% | 328 |
| Apr 30, 2026 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | -2.00% | 768 |
| Apr 29, 2026 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | -2.00% | 1,094 |