Swastika Investmart Limited (BOM:530585)
India · Delayed Price · Currency is INR 109.56
+1.34 (1.24%)
At close: Jul 28, 2026
Swastika Investmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 103.50 | 110.88 | 103.50 | 109.56 | 109.56 | 1.24% | 10,566 |
| Jul 27, 2026 | 114.00 | 114.00 | 106.66 | 108.22 | 108.22 | -3.61% | 27,227 |
| Jul 24, 2026 | 102.66 | 113.00 | 102.60 | 112.27 | 112.27 | 3.95% | 25,180 |
| Jul 23, 2026 | 107.00 | 109.71 | 106.36 | 108.00 | 108.00 | -3.53% | 99,291 |
| Jul 22, 2026 | 111.95 | 123.71 | 111.93 | 111.95 | 111.95 | -4.98% | 82,025 |
| Jul 21, 2026 | 124.00 | 128.84 | 111.05 | 117.82 | 117.82 | 0.59% | 329,099 |
| Jul 20, 2026 | 117.13 | 117.13 | 103.00 | 117.13 | 117.13 | 9.99% | 623,551 |
| Jul 17, 2026 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | 10.00% | 56,624 |
| Jul 16, 2026 | 96.00 | 96.81 | 95.85 | 96.81 | 96.81 | 19.99% | 133,811 |
| Jul 15, 2026 | 74.50 | 80.68 | 71.13 | 80.68 | 80.68 | 19.99% | 2,546,397 |
| Jul 14, 2026 | 67.90 | 68.75 | 64.19 | 67.24 | 67.24 | 1.89% | 168,378 |
| Jul 13, 2026 | 65.00 | 66.01 | 64.20 | 65.99 | 65.99 | 6.42% | 202,025 |
| Jul 10, 2026 | 62.89 | 62.89 | 61.25 | 62.01 | 62.01 | -1.49% | 1,351 |
| Jul 9, 2026 | 61.08 | 63.00 | 61.07 | 62.95 | 62.95 | 3.79% | 163,335 |
| Jul 8, 2026 | 63.00 | 63.00 | 59.90 | 60.65 | 60.65 | -2.18% | 107,497 |
| Jul 7, 2026 | 62.16 | 62.16 | 61.05 | 62.00 | 62.00 | -3.02% | 109,865 |
| Jul 6, 2026 | 65.79 | 65.79 | 62.56 | 63.93 | 63.93 | -0.09% | 100,273 |
| Jul 3, 2026 | 65.95 | 67.40 | 62.26 | 63.99 | 63.99 | -5.13% | 17,563 |
| Jul 2, 2026 | 68.00 | 68.00 | 63.25 | 67.45 | 67.45 | 2.17% | 6,422 |
| Jul 1, 2026 | 67.57 | 67.57 | 63.50 | 66.02 | 66.02 | 3.97% | 4,670 |
| Jun 30, 2026 | 61.40 | 63.90 | 61.40 | 63.50 | 63.50 | -0.64% | 1,062 |
| Jun 29, 2026 | 54.80 | 64.00 | 54.80 | 63.91 | 63.91 | 4.19% | 5,425 |
| Jun 25, 2026 | 64.39 | 64.39 | 61.26 | 61.34 | 61.34 | -2.82% | 3,686 |
| Jun 24, 2026 | 64.50 | 64.58 | 62.65 | 63.12 | 63.12 | -2.62% | 2,884 |
| Jun 23, 2026 | 66.10 | 66.10 | 64.00 | 64.82 | 64.82 | -1.94% | 2,640 |
| Jun 22, 2026 | 66.00 | 67.00 | 60.80 | 66.10 | 66.10 | 1.93% | 3,802 |
| Jun 19, 2026 | 65.85 | 67.00 | 64.31 | 64.85 | 64.85 | 0.02% | 5,208 |
| Jun 18, 2026 | 66.00 | 66.00 | 64.05 | 64.84 | 64.84 | 2.34% | 7,673 |
| Jun 17, 2026 | 68.97 | 68.97 | 63.30 | 63.96 | 63.36 | -3.12% | 10,928 |
| Jun 16, 2026 | 69.90 | 69.90 | 65.50 | 66.02 | 65.40 | 0.09% | 8,876 |
| Jun 15, 2026 | 68.70 | 68.70 | 65.00 | 65.96 | 65.34 | 4.19% | 3,665 |
| Jun 12, 2026 | 64.02 | 64.02 | 61.20 | 63.31 | 62.72 | 0.88% | 6,043 |
| Jun 11, 2026 | 61.05 | 63.63 | 61.05 | 62.76 | 62.17 | 0.42% | 4,974 |
| Jun 10, 2026 | 61.00 | 64.38 | 61.00 | 62.50 | 61.91 | 1.58% | 3,476 |
| Jun 9, 2026 | 63.13 | 63.13 | 61.12 | 61.53 | 60.95 | -2.53% | 1,678 |
| Jun 8, 2026 | 64.94 | 64.94 | 60.02 | 63.13 | 62.54 | -0.85% | 1,322 |
| Jun 5, 2026 | 62.70 | 63.96 | 62.01 | 63.67 | 63.07 | 2.05% | 992 |
| Jun 4, 2026 | 60.81 | 62.80 | 60.80 | 62.39 | 61.80 | 3.23% | 3,946 |
| Jun 3, 2026 | 58.10 | 61.00 | 58.10 | 60.44 | 59.87 | 3.74% | 5,021 |
| Jun 2, 2026 | 61.79 | 61.79 | 55.33 | 58.26 | 57.71 | -5.71% | 20,377 |
| Jun 1, 2026 | 61.00 | 63.00 | 60.10 | 61.79 | 61.21 | 3.07% | 1,505 |
| May 29, 2026 | 65.52 | 65.52 | 59.20 | 59.95 | 59.39 | -8.50% | 40,084 |
| May 27, 2026 | 66.10 | 67.66 | 63.99 | 65.52 | 64.91 | -3.62% | 5,868 |
| May 26, 2026 | 61.95 | 69.70 | 61.95 | 67.98 | 67.34 | 6.67% | 7,222 |
| May 25, 2026 | 66.00 | 66.00 | 61.31 | 63.73 | 63.13 | -1.32% | 17,590 |
| May 22, 2026 | 63.78 | 64.90 | 62.83 | 64.58 | 63.97 | 3.29% | 7,452 |
| May 21, 2026 | 63.65 | 64.93 | 61.65 | 62.52 | 61.93 | 0.19% | 4,105 |
| May 20, 2026 | 63.21 | 64.50 | 61.12 | 62.40 | 61.81 | -2.73% | 2,106 |
| May 19, 2026 | 66.00 | 66.01 | 64.00 | 64.15 | 63.55 | -0.47% | 14,758 |
| May 18, 2026 | 68.53 | 68.53 | 63.50 | 64.45 | 63.85 | -4.08% | 42,791 |