Swadeshi Industries & Leasing Limited (BOM:506863)
India · Delayed Price · Currency is INR 76.08
+0.70 (0.93%)
At close: Oct 1, 2026
BOM:506863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 75.99 | 77.99 | 68.10 | 76.08 | 76.08 | 0.93% | 7,817 |
| Sep 30, 2026 | 75.99 | 76.36 | 74.00 | 75.38 | 75.38 | -0.80% | 1,061 |
| Sep 29, 2026 | 79.80 | 79.80 | 74.00 | 75.99 | 75.99 | 0.52% | 2,578 |
| Sep 28, 2026 | 75.12 | 81.40 | 75.00 | 75.60 | 75.60 | -2.16% | 1,955 |
| Sep 25, 2026 | 80.00 | 80.00 | 76.58 | 77.27 | 77.27 | -2.82% | 1,444 |
| Sep 24, 2026 | 78.00 | 79.90 | 76.01 | 79.51 | 79.51 | 1.94% | 1,072 |
| Sep 23, 2026 | 75.01 | 82.80 | 75.01 | 78.00 | 78.00 | -0.98% | 2,268 |
| Sep 22, 2026 | 79.90 | 80.00 | 76.00 | 78.77 | 78.77 | -1.50% | 1,709 |
| Sep 21, 2026 | 74.12 | 83.70 | 73.50 | 79.97 | 79.97 | 3.86% | 2,258 |
| Sep 18, 2026 | 84.00 | 84.00 | 75.40 | 77.00 | 77.00 | -3.75% | 539 |
| Sep 17, 2026 | 85.90 | 85.90 | 75.10 | 80.00 | 80.00 | 1.04% | 726 |
| Sep 16, 2026 | 83.40 | 83.40 | 77.50 | 79.18 | 79.18 | 2.83% | 7,745 |
| Sep 15, 2026 | 79.99 | 79.99 | 71.71 | 77.00 | 77.00 | 0.94% | 1,118 |
| Sep 11, 2026 | 72.73 | 78.00 | 69.55 | 76.28 | 76.28 | 4.88% | 5,137 |
| Sep 10, 2026 | 67.90 | 77.63 | 67.90 | 72.73 | 72.73 | 0.12% | 1,198 |
| Sep 9, 2026 | 73.00 | 78.40 | 72.60 | 72.64 | 72.64 | 0.19% | 1,781 |
| Sep 8, 2026 | 71.38 | 73.67 | 70.15 | 72.50 | 72.50 | 1.57% | 1,509 |
| Sep 7, 2026 | 74.94 | 77.59 | 70.00 | 71.38 | 71.38 | -5.22% | 6,334 |
| Sep 4, 2026 | 68.59 | 78.28 | 68.59 | 75.31 | 75.31 | 0.82% | 3,827 |
| Sep 3, 2026 | 78.00 | 78.41 | 73.50 | 74.70 | 74.70 | -4.73% | 2,722 |
| Sep 2, 2026 | 70.75 | 79.00 | 70.75 | 78.41 | 78.41 | 0.78% | 3,082 |
| Sep 1, 2026 | 79.60 | 79.60 | 73.61 | 77.80 | 77.80 | 2.26% | 7,395 |
| Aug 31, 2026 | 75.11 | 79.00 | 67.81 | 76.08 | 76.08 | 1.29% | 10,605 |
| Aug 28, 2026 | 77.11 | 79.67 | 73.50 | 75.11 | 75.11 | -3.32% | 2,910 |
| Aug 27, 2026 | 82.39 | 82.39 | 76.50 | 77.69 | 77.69 | -2.29% | 3,697 |
| Aug 26, 2026 | 79.85 | 79.90 | 78.50 | 79.51 | 79.51 | -0.53% | 430 |
| Aug 25, 2026 | 83.29 | 83.29 | 76.00 | 79.93 | 79.93 | 2.47% | 4,651 |
| Aug 24, 2026 | 77.51 | 81.00 | 77.50 | 78.00 | 78.00 | -2.52% | 6,185 |
| 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 |