Swastika Investmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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