Swastika Investmart Limited (BOM:530585)
India · Delayed Price · Currency is INR 69.33
-2.22 (-3.10%)
At close: Jan 22, 2026
Swastika Investmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 69.33 | 69.33 | 63.48 | 64.86 | 64.86 | -6.45% | 13,703 |
| Jan 22, 2026 | 70.20 | 74.00 | 68.95 | 69.33 | 69.33 | -3.10% | 16,467 |
| Jan 21, 2026 | 70.65 | 73.98 | 70.65 | 71.55 | 71.55 | -1.49% | 6,057 |
| Jan 20, 2026 | 72.60 | 75.85 | 72.05 | 72.63 | 72.63 | -5.39% | 11,484 |
| Jan 19, 2026 | 78.30 | 78.30 | 73.10 | 76.77 | 76.77 | -0.56% | 6,109 |
| Jan 16, 2026 | 73.85 | 79.99 | 73.85 | 77.20 | 77.20 | 4.54% | 8,145 |
| Jan 14, 2026 | 75.00 | 76.71 | 73.04 | 73.85 | 73.85 | -2.46% | 5,553 |
| Jan 13, 2026 | 75.82 | 78.80 | 75.10 | 75.71 | 75.71 | 0.34% | 700 |
| Jan 12, 2026 | 77.15 | 77.15 | 75.00 | 75.45 | 75.45 | -4.65% | 3,885 |
| Jan 9, 2026 | 74.00 | 79.99 | 74.00 | 79.13 | 79.13 | 4.09% | 9,370 |
| Jan 8, 2026 | 79.85 | 82.00 | 75.20 | 76.02 | 76.02 | -3.31% | 3,609 |
| Jan 7, 2026 | 77.48 | 79.85 | 76.22 | 78.62 | 78.62 | 2.77% | 2,358 |
| Jan 6, 2026 | 77.95 | 79.00 | 75.05 | 76.50 | 76.50 | -1.38% | 1,999 |
| Jan 5, 2026 | 84.90 | 84.90 | 75.30 | 77.57 | 77.57 | -0.88% | 3,845 |
| Jan 2, 2026 | 75.00 | 79.80 | 73.02 | 78.26 | 78.26 | 5.66% | 5,911 |
| Jan 1, 2026 | 74.99 | 75.90 | 73.04 | 74.07 | 74.07 | 0.75% | 3,959 |
| Dec 31, 2025 | 75.30 | 75.30 | 73.50 | 73.52 | 73.52 | -2.45% | 9,584 |
| Dec 30, 2025 | 74.98 | 76.00 | 73.06 | 75.37 | 75.37 | 3.02% | 8,002 |
| Dec 29, 2025 | 75.00 | 76.87 | 72.15 | 73.16 | 73.16 | -2.45% | 7,387 |
| Dec 26, 2025 | 73.11 | 75.50 | 73.11 | 75.00 | 75.00 | 0.97% | 5,878 |
| Dec 24, 2025 | 74.95 | 76.30 | 73.25 | 74.28 | 74.28 | -0.96% | 8,065 |
| Dec 23, 2025 | 77.00 | 77.00 | 73.10 | 75.00 | 75.00 | -0.91% | 6,863 |
| Dec 22, 2025 | 75.89 | 75.89 | 73.40 | 75.69 | 75.69 | 1.73% | 825 |
| Dec 19, 2025 | 71.00 | 75.70 | 71.00 | 74.40 | 74.40 | 4.03% | 2,361 |
| Dec 18, 2025 | 72.25 | 73.55 | 71.25 | 71.52 | 71.52 | -2.36% | 2,861 |
| Dec 17, 2025 | 79.25 | 79.25 | 73.21 | 73.25 | 73.25 | -1.99% | 911 |
| Dec 16, 2025 | 74.05 | 76.94 | 74.02 | 74.74 | 74.74 | -1.06% | 1,001 |
| Dec 15, 2025 | 76.00 | 76.00 | 72.00 | 75.54 | 75.54 | 3.00% | 1,732 |
| Dec 12, 2025 | 80.00 | 80.00 | 73.00 | 73.34 | 73.34 | 2.40% | 4,262 |
| Dec 11, 2025 | 74.50 | 74.50 | 71.25 | 71.62 | 71.62 | -3.99% | 12,763 |
| Dec 10, 2025 | 74.10 | 76.25 | 73.11 | 74.60 | 74.60 | 2.05% | 2,609 |
| Dec 9, 2025 | 74.50 | 74.97 | 73.00 | 73.10 | 73.10 | -2.05% | 5,554 |
| Dec 8, 2025 | 77.65 | 78.94 | 74.00 | 74.63 | 74.63 | -1.91% | 10,722 |
| Dec 5, 2025 | 80.19 | 80.19 | 75.00 | 76.08 | 76.08 | -1.67% | 4,219 |
| Dec 4, 2025 | 78.82 | 78.89 | 77.00 | 77.37 | 77.37 | -3.48% | 14,648 |
| Dec 3, 2025 | 79.99 | 82.68 | 78.35 | 80.16 | 80.16 | -0.73% | 12,422 |
| Dec 2, 2025 | 83.00 | 83.00 | 79.00 | 80.75 | 80.75 | 0.21% | 3,254 |
| Dec 1, 2025 | 80.58 | 82.90 | 80.00 | 80.58 | 80.58 | - | 11,726 |
| Nov 28, 2025 | 80.30 | 84.00 | 80.30 | 80.58 | 80.58 | -2.14% | 12,335 |
| Nov 27, 2025 | 83.49 | 86.00 | 81.75 | 82.34 | 82.34 | -0.91% | 6,829 |
| Nov 26, 2025 | 85.30 | 92.35 | 80.41 | 83.10 | 83.10 | -3.98% | 21,710 |
| Nov 25, 2025 | 92.75 | 92.75 | 85.76 | 86.54 | 86.54 | -0.53% | 1,279 |
| Nov 24, 2025 | 94.50 | 94.50 | 86.80 | 87.00 | 87.00 | -1.97% | 3,638 |
| Nov 21, 2025 | 90.06 | 90.06 | 87.50 | 88.75 | 88.75 | 0.52% | 1,944 |
| Nov 20, 2025 | 92.81 | 92.81 | 87.31 | 88.29 | 88.29 | -2.13% | 4,460 |
| Nov 19, 2025 | 89.31 | 91.89 | 87.30 | 90.21 | 90.21 | 0.51% | 2,086 |
| Nov 18, 2025 | 85.10 | 90.50 | 85.10 | 89.75 | 89.75 | 0.38% | 3,832 |
| Nov 17, 2025 | 90.00 | 91.99 | 88.10 | 89.41 | 89.41 | -1.02% | 3,381 |
| Nov 14, 2025 | 92.50 | 92.62 | 88.00 | 90.33 | 90.33 | -2.54% | 9,490 |
| Nov 13, 2025 | 93.00 | 94.84 | 92.20 | 92.68 | 92.68 | -0.46% | 5,869 |