Swastika Investmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	61.95	69.70	61.95	67.98	67.98	6.67%	7,222
May 25, 2026	66.00	66.00	61.31	63.73	63.73	-1.32%	17,590
May 22, 2026	63.78	64.90	62.83	64.58	64.58	3.29%	7,452
May 21, 2026	63.65	64.93	61.65	62.52	62.52	0.19%	4,105
May 20, 2026	63.21	64.50	61.12	62.40	62.40	-2.73%	2,106
May 19, 2026	66.00	66.01	64.00	64.15	64.15	-0.47%	14,758
May 18, 2026	68.53	68.53	63.50	64.45	64.45	-4.08%	42,791
May 15, 2026	70.00	70.00	66.65	67.19	67.19	-2.00%	6,626
May 14, 2026	70.45	71.50	68.22	68.56	68.56	0.48%	2,754
May 13, 2026	65.35	68.30	65.15	68.23	68.23	4.74%	1,585
May 12, 2026	68.58	69.36	64.26	65.14	65.14	-7.39%	10,763
May 11, 2026	68.11	72.79	68.11	70.34	70.34	-0.35%	71,748
May 8, 2026	74.40	74.40	70.55	70.59	70.59	-3.50%	123,701
May 7, 2026	73.85	73.85	70.01	73.15	73.15	4.60%	18,695
May 6, 2026	68.84	72.00	68.50	69.93	69.93	1.58%	13,790
May 5, 2026	71.40	71.40	68.30	68.84	68.84	-1.66%	1,868
May 4, 2026	72.95	72.95	65.06	70.00	70.00	1.42%	13,603
Apr 30, 2026	71.05	71.99	69.00	69.02	69.02	-3.35%	8,100
Apr 29, 2026	75.50	75.50	70.02	71.41	71.41	2.28%	34,260
Apr 28, 2026	67.00	70.67	67.00	69.82	69.82	1.90%	5,266
Apr 27, 2026	68.99	70.90	68.00	68.52	68.52	0.75%	8,776
Apr 24, 2026	67.07	68.90	65.70	68.01	68.01	0.91%	2,974
Apr 23, 2026	68.90	68.90	65.45	67.40	67.40	0.79%	5,101
Apr 22, 2026	63.15	69.71	63.15	66.87	66.87	0.44%	6,150
Apr 21, 2026	66.00	66.99	64.81	66.58	66.58	2.78%	2,505
Apr 20, 2026	66.80	66.85	64.00	64.78	64.78	1.73%	4,448
Apr 17, 2026	64.15	64.15	63.10	63.68	63.68	-0.47%	5,177
Apr 16, 2026	62.78	64.90	62.78	63.98	63.98	2.07%	4,050
Apr 15, 2026	62.53	64.70	62.52	62.68	62.68	1.67%	1,202
Apr 13, 2026	56.80	62.80	56.07	61.65	61.65	1.50%	7,832
Apr 10, 2026	58.01	61.50	57.00	60.74	60.74	3.55%	11,999
Apr 9, 2026	59.29	59.29	57.50	58.66	58.66	2.07%	8,888
Apr 8, 2026	58.50	59.90	57.01	57.47	57.47	1.95%	13,711
Apr 7, 2026	56.50	56.50	54.00	56.37	56.37	0.36%	1,334
Apr 6, 2026	54.91	56.99	54.40	56.17	56.17	2.29%	2,246
Apr 2, 2026	54.44	54.99	52.55	54.91	54.91	2.89%	3,507
Apr 1, 2026	52.90	53.90	52.50	53.37	53.37	8.10%	3,602
Mar 30, 2026	49.01	52.40	48.60	49.37	49.37	-1.36%	18,533
Mar 27, 2026	53.76	53.76	48.16	50.05	50.05	-6.90%	33,235
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