Swastika Investmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	69.90	69.90	65.50	66.02	66.02	0.09%	8,876
Jun 15, 2026	68.70	68.70	65.00	65.96	65.96	4.19%	3,665
Jun 12, 2026	64.02	64.02	61.20	63.31	63.31	0.88%	6,043
Jun 11, 2026	61.05	63.63	61.05	62.76	62.76	0.42%	4,974
Jun 10, 2026	61.00	64.38	61.00	62.50	62.50	1.58%	3,476
Jun 9, 2026	63.13	63.13	61.12	61.53	61.53	-2.53%	1,678
Jun 8, 2026	64.94	64.94	60.02	63.13	63.13	-0.85%	1,322
Jun 5, 2026	62.70	63.96	62.01	63.67	63.67	2.05%	992
Jun 4, 2026	60.81	62.80	60.80	62.39	62.39	3.23%	3,946
Jun 3, 2026	58.10	61.00	58.10	60.44	60.44	3.74%	5,021
Jun 2, 2026	61.79	61.79	55.33	58.26	58.26	-5.71%	20,377
Jun 1, 2026	61.00	63.00	60.10	61.79	61.79	3.07%	1,505
May 29, 2026	65.52	65.52	59.20	59.95	59.95	-8.50%	40,084
May 27, 2026	66.10	67.66	63.99	65.52	65.52	-3.62%	5,868
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