Swastika Investmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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