Swastika Investmart Limited (BOM:530585)
India · Delayed Price · Currency is INR 53.76
+1.11 (2.11%)
At close: Mar 25, 2026
Swastika Investmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 52.88 | 56.95 | 51.00 | 53.76 | 53.76 | 2.11% | 26,698 |
| Mar 24, 2026 | 56.40 | 57.50 | 50.00 | 52.65 | 52.65 | -2.54% | 56,160 |
| Mar 23, 2026 | 56.44 | 56.44 | 50.75 | 54.02 | 54.02 | -3.93% | 28,860 |
| Mar 20, 2026 | 54.49 | 56.90 | 52.00 | 56.23 | 56.23 | 7.74% | 10,239 |
| Mar 19, 2026 | 53.00 | 55.00 | 50.10 | 52.19 | 52.19 | -1.62% | 16,137 |
| Mar 18, 2026 | 54.50 | 54.98 | 52.90 | 53.05 | 53.05 | -0.90% | 34,013 |
| Mar 17, 2026 | 49.91 | 54.00 | 49.90 | 53.53 | 53.53 | 5.54% | 24,541 |
| Mar 16, 2026 | 53.98 | 53.98 | 43.65 | 50.72 | 50.72 | 1.18% | 52,716 |
| Mar 13, 2026 | 53.90 | 55.00 | 48.55 | 50.13 | 50.13 | -4.71% | 7,073 |
| Mar 12, 2026 | 53.40 | 54.40 | 51.50 | 52.61 | 52.61 | 1.88% | 6,807 |
| Mar 11, 2026 | 54.52 | 54.62 | 51.00 | 51.64 | 51.64 | -7.50% | 21,205 |
| Mar 10, 2026 | 53.75 | 56.20 | 51.90 | 55.83 | 55.83 | 3.87% | 10,188 |
| Mar 9, 2026 | 55.00 | 55.00 | 51.00 | 53.75 | 53.75 | -0.32% | 1,765 |
| Mar 6, 2026 | 53.75 | 54.84 | 52.11 | 53.92 | 53.92 | 0.32% | 4,294 |
| Mar 5, 2026 | 53.00 | 54.21 | 51.33 | 53.75 | 53.75 | 5.25% | 1,918 |
| Mar 4, 2026 | 55.85 | 55.85 | 50.00 | 51.07 | 51.07 | -1.50% | 2,025 |
| Mar 2, 2026 | 48.30 | 55.51 | 48.30 | 51.85 | 51.85 | -5.42% | 2,229 |
| Feb 27, 2026 | 57.00 | 57.00 | 52.61 | 54.82 | 54.82 | 2.81% | 9,486 |
| Feb 26, 2026 | 54.00 | 54.99 | 53.20 | 53.32 | 53.32 | 0.62% | 2,319 |
| Feb 25, 2026 | 56.50 | 57.95 | 51.50 | 52.99 | 52.99 | -2.34% | 6,253 |
| Feb 24, 2026 | 54.00 | 56.00 | 54.00 | 54.26 | 54.26 | -0.59% | 5,639 |
| Feb 23, 2026 | 58.96 | 58.96 | 53.50 | 54.58 | 54.58 | -5.57% | 11,643 |
| Feb 20, 2026 | 56.67 | 58.57 | 56.67 | 57.80 | 57.80 | 1.99% | 4,375 |
| Feb 19, 2026 | 57.65 | 58.00 | 56.00 | 56.67 | 56.67 | -1.72% | 3,732 |
| Feb 18, 2026 | 56.80 | 58.10 | 54.51 | 57.66 | 57.66 | -0.09% | 15,591 |
| Feb 17, 2026 | 59.68 | 59.68 | 56.00 | 57.71 | 57.71 | 4.68% | 1,133 |
| Feb 16, 2026 | 57.95 | 57.95 | 54.10 | 55.13 | 55.13 | 0.38% | 39,472 |
| Feb 13, 2026 | 61.00 | 61.00 | 48.00 | 54.92 | 54.92 | -4.45% | 60,723 |
| Feb 12, 2026 | 59.50 | 59.50 | 57.00 | 57.48 | 57.48 | -2.43% | 2,461 |
| Feb 11, 2026 | 60.20 | 60.20 | 57.50 | 58.91 | 58.91 | 2.10% | 17,993 |
| Feb 10, 2026 | 53.21 | 58.59 | 52.96 | 57.70 | 57.70 | 8.99% | 17,389 |
| Feb 9, 2026 | 55.00 | 55.70 | 52.80 | 52.94 | 52.94 | -1.93% | 19,317 |
| Feb 6, 2026 | 51.20 | 56.02 | 51.20 | 53.98 | 53.98 | 0.62% | 20,105 |
| Feb 5, 2026 | 56.51 | 57.99 | 52.70 | 53.65 | 53.65 | -4.45% | 34,654 |
| Feb 4, 2026 | 61.00 | 61.00 | 55.71 | 56.15 | 56.15 | -1.47% | 35,787 |
| Feb 3, 2026 | 57.57 | 64.85 | 55.01 | 56.99 | 56.99 | -1.01% | 15,967 |
| Feb 2, 2026 | 62.90 | 62.90 | 57.00 | 57.57 | 57.57 | -4.11% | 7,409 |
| Feb 1, 2026 | 60.00 | 64.70 | 59.51 | 60.04 | 60.04 | -2.23% | 7,504 |
| Jan 30, 2026 | 61.05 | 65.00 | 61.00 | 61.41 | 61.41 | -0.37% | 8,020 |
| Jan 29, 2026 | 67.00 | 67.00 | 60.00 | 61.64 | 61.64 | -2.47% | 10,893 |
| Jan 28, 2026 | 62.80 | 67.00 | 62.00 | 63.20 | 63.20 | 0.13% | 7,872 |
| Jan 27, 2026 | 62.00 | 67.00 | 62.00 | 63.12 | 63.12 | -2.68% | 11,284 |
| 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 |