Swastika Investmart Limited (BOM:530585)
India · Delayed Price · Currency is INR 170.10
+0.50 (0.29%)
At close: Sep 7, 2026
Swastika Investmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 163.40 | 174.60 | 163.40 | 170.10 | 170.10 | 0.29% | 3,311 |
| Sep 4, 2026 | 163.00 | 171.10 | 163.00 | 169.60 | 169.60 | 4.05% | 14,721 |
| Sep 3, 2026 | 162.00 | 167.90 | 155.10 | 163.00 | 163.00 | 1.24% | 16,315 |
| Sep 2, 2026 | 168.60 | 168.60 | 160.35 | 161.00 | 161.00 | -4.59% | 14,290 |
| Sep 1, 2026 | 169.10 | 179.75 | 168.60 | 168.75 | 168.75 | -4.90% | 15,697 |
| Aug 31, 2026 | 173.00 | 179.90 | 173.00 | 177.45 | 177.45 | -1.28% | 10,548 |
| Aug 28, 2026 | 173.20 | 180.00 | 173.20 | 179.75 | 179.75 | 0.76% | 9,483 |
| Aug 27, 2026 | 184.50 | 184.50 | 177.50 | 178.40 | 178.40 | -1.19% | 6,406 |
| Aug 26, 2026 | 182.80 | 188.00 | 180.10 | 180.55 | 180.55 | -1.61% | 11,306 |
| Aug 25, 2026 | 179.00 | 184.95 | 176.50 | 183.50 | 183.50 | 1.33% | 14,669 |
| Aug 24, 2026 | 179.20 | 187.95 | 179.20 | 181.10 | 181.10 | 1.06% | 26,315 |
| Aug 21, 2026 | 170.10 | 183.00 | 170.10 | 179.20 | 179.20 | 0.96% | 17,798 |
| Aug 20, 2026 | 175.80 | 184.95 | 170.50 | 177.50 | 177.50 | -1.09% | 43,565 |
| Aug 19, 2026 | 194.00 | 195.00 | 178.20 | 179.45 | 179.45 | -4.29% | 77,787 |
| Aug 18, 2026 | 184.80 | 187.75 | 182.00 | 187.50 | 187.50 | 4.84% | 43,187 |
| Aug 17, 2026 | 174.80 | 183.50 | 170.10 | 178.85 | 178.85 | 2.32% | 84,319 |
| Aug 14, 2026 | 172.00 | 175.25 | 167.30 | 174.80 | 174.80 | 4.70% | 79,794 |
| Aug 13, 2026 | 158.00 | 168.75 | 155.50 | 166.95 | 166.95 | 3.82% | 83,991 |
| Aug 12, 2026 | 161.25 | 161.25 | 146.55 | 160.80 | 160.80 | 4.69% | 135,967 |
| Aug 11, 2026 | 150.00 | 153.60 | 150.00 | 153.60 | 153.60 | 4.99% | 24,318 |
| Aug 10, 2026 | 142.95 | 146.30 | 139.35 | 146.30 | 146.30 | 4.99% | 34,329 |
| Aug 7, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | 4.97% | 18,365 |
| Aug 6, 2026 | 127.70 | 132.75 | 126.40 | 132.75 | 132.75 | 4.98% | 31,048 |
| Aug 5, 2026 | 126.00 | 126.45 | 123.00 | 126.45 | 126.45 | 4.98% | 36,892 |
| Aug 4, 2026 | 112.90 | 120.45 | 112.90 | 120.45 | 120.45 | 4.97% | 57,402 |
| Aug 3, 2026 | 112.70 | 119.00 | 112.70 | 114.75 | 114.75 | -0.06% | 16,692 |
| Jul 31, 2026 | 113.00 | 116.00 | 113.00 | 114.82 | 114.82 | 1.69% | 4,799 |
| Jul 30, 2026 | 119.65 | 120.64 | 112.10 | 112.91 | 112.91 | -1.84% | 18,244 |
| Jul 29, 2026 | 109.00 | 115.03 | 109.00 | 115.03 | 115.03 | 4.99% | 60,978 |
| 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 |