Swadeshi Industries & Leasing Limited (BOM:506863)
India · Delayed Price · Currency is INR 80.02
-0.94 (-1.16%)
At close: Aug 21, 2026
BOM:506863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 84.90 | 84.90 | 76.00 | 80.02 | 80.02 | -1.16% | 7,847 |
| Aug 20, 2026 | 78.55 | 89.00 | 78.55 | 80.96 | 80.96 | -3.02% | 6,585 |
| Aug 19, 2026 | 78.50 | 89.80 | 78.50 | 83.48 | 83.48 | -1.22% | 3,894 |
| Aug 18, 2026 | 94.50 | 94.50 | 82.35 | 84.51 | 84.51 | -3.91% | 3,115 |
| Aug 17, 2026 | 86.89 | 89.00 | 84.00 | 87.95 | 87.95 | -0.80% | 2,980 |
| Aug 14, 2026 | 86.51 | 89.89 | 81.50 | 88.66 | 88.66 | 2.39% | 3,509 |
| Aug 13, 2026 | 91.90 | 91.90 | 82.00 | 86.59 | 86.59 | -1.03% | 2,059 |
| Aug 12, 2026 | 80.05 | 93.00 | 80.05 | 87.49 | 87.49 | 0.88% | 2,963 |
| Aug 11, 2026 | 87.76 | 87.76 | 83.60 | 86.73 | 86.73 | 0.36% | 2,188 |
| Aug 10, 2026 | 89.90 | 91.99 | 84.79 | 86.42 | 86.42 | -3.75% | 3,668 |
| Aug 7, 2026 | 92.00 | 92.00 | 87.01 | 89.79 | 89.79 | 1.05% | 2,496 |
| Aug 6, 2026 | 93.95 | 93.95 | 88.09 | 88.86 | 88.86 | -1.86% | 3,367 |
| Aug 5, 2026 | 89.77 | 90.80 | 86.00 | 90.54 | 90.54 | 1.35% | 3,568 |
| Aug 4, 2026 | 92.98 | 92.98 | 86.11 | 89.33 | 89.33 | 0.13% | 3,712 |
| Aug 3, 2026 | 89.99 | 92.90 | 88.01 | 89.21 | 89.21 | 0.37% | 2,993 |
| Jul 31, 2026 | 93.35 | 93.35 | 88.64 | 88.88 | 88.88 | -4.74% | 5,911 |
| Jul 30, 2026 | 97.90 | 97.90 | 89.65 | 93.30 | 93.30 | -1.09% | 5,024 |
| Jul 29, 2026 | 94.50 | 94.81 | 90.75 | 94.33 | 94.33 | 4.46% | 8,664 |
| Jul 28, 2026 | 90.30 | 90.30 | 87.10 | 90.30 | 90.30 | 5.00% | 9,017 |
| Jul 27, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 4.99% | 2,066 |
| Jul 24, 2026 | 79.86 | 81.91 | 78.00 | 81.91 | 81.91 | 5.00% | 8,998 |
| Jul 23, 2026 | 78.90 | 78.90 | 76.00 | 78.01 | 78.01 | 1.60% | 2,851 |
| Jul 22, 2026 | 76.00 | 77.90 | 75.15 | 76.78 | 76.78 | 0.92% | 2,467 |
| Jul 21, 2026 | 79.45 | 79.45 | 75.81 | 76.08 | 76.08 | -1.50% | 5,574 |
| Jul 20, 2026 | 77.82 | 81.79 | 75.25 | 77.24 | 77.24 | -1.04% | 8,408 |
| Jul 17, 2026 | 81.15 | 81.15 | 76.51 | 78.05 | 78.05 | -1.36% | 3,166 |
| Jul 16, 2026 | 83.68 | 83.68 | 78.01 | 79.13 | 79.13 | -1.44% | 3,500 |
| Jul 15, 2026 | 77.74 | 83.72 | 76.01 | 80.29 | 80.29 | 0.69% | 4,886 |
| Jul 14, 2026 | 80.00 | 83.69 | 78.50 | 79.74 | 79.74 | -1.80% | 9,798 |
| Jul 13, 2026 | 81.99 | 82.74 | 79.20 | 81.20 | 81.20 | -0.96% | 4,079 |
| 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 |