Swadeshi Industries & Leasing Limited (BOM:506863)
India · Delayed Price · Currency is INR 92.30
-1.85 (-1.96%)
At close: Jun 1, 2026
BOM:506863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | -1.99% | 1,335 |
| Apr 27, 2026 | 112.47 | 112.47 | 112.47 | 112.47 | 112.47 | 2.00% | 16,611 |
| Apr 24, 2026 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | -2.00% | 2,021 |
| Apr 23, 2026 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | -1.99% | 638 |
| Apr 22, 2026 | 114.81 | 114.81 | 114.81 | 114.81 | 114.81 | -2.00% | 547 |
| Apr 21, 2026 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | -2.00% | 13,163 |
| Apr 20, 2026 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | 2.00% | 4,162 |
| Apr 17, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 1.99% | 5,248 |
| Apr 16, 2026 | 114.91 | 114.91 | 114.91 | 114.91 | 114.91 | 2.00% | 8,393 |
| Apr 15, 2026 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | 1.99% | 2,117 |
| Apr 13, 2026 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | 1.99% | 11,069 |
| Apr 10, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | 2.00% | 884 |
| Apr 9, 2026 | 105.00 | 106.18 | 105.00 | 106.18 | 106.18 | 2.00% | 7,909 |
| Apr 8, 2026 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 4.99% | 5,599 |
| Apr 7, 2026 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | 5.00% | 2,448 |
| Apr 6, 2026 | 92.15 | 94.85 | 92.15 | 94.43 | 94.43 | 4.53% | 5,841 |
| Apr 2, 2026 | 85.32 | 90.34 | 85.32 | 90.34 | 90.34 | 5.00% | 5,239 |
| Apr 1, 2026 | 77.86 | 86.04 | 77.86 | 86.04 | 86.04 | 4.99% | 11,061 |
| Mar 30, 2026 | 87.50 | 88.65 | 81.15 | 81.95 | 81.95 | -4.04% | 4,197 |
| Mar 27, 2026 | 86.00 | 88.05 | 81.75 | 85.40 | 85.40 | -0.76% | 18,101 |
| Mar 25, 2026 | 88.30 | 88.30 | 82.25 | 86.05 | 86.05 | -0.58% | 13,803 |
| Mar 24, 2026 | 93.00 | 93.00 | 84.85 | 86.55 | 86.55 | -3.08% | 16,446 |
| Mar 23, 2026 | 94.00 | 94.00 | 89.30 | 89.30 | 89.30 | -5.00% | 3,871 |
| Mar 20, 2026 | 103.65 | 103.65 | 94.00 | 94.00 | 94.00 | -4.95% | 6,918 |
| Mar 19, 2026 | 104.10 | 104.10 | 98.90 | 98.90 | 98.90 | -5.00% | 8,635 |
| Mar 18, 2026 | 106.85 | 106.85 | 101.55 | 104.10 | 104.10 | -2.57% | 13,450 |
| Mar 17, 2026 | 109.60 | 109.80 | 102.15 | 106.85 | 106.85 | -0.60% | 2,864 |
| Mar 16, 2026 | 107.75 | 110.85 | 100.35 | 107.50 | 107.50 | 1.80% | 11,908 |