Swastika Investmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	70.00	70.00	66.65	67.19	66.56	-2.00%	6,626
May 14, 2026	70.45	71.50	68.22	68.56	67.92	0.48%	2,754
May 13, 2026	65.35	68.30	65.15	68.23	67.59	4.74%	1,585
May 12, 2026	68.58	69.36	64.26	65.14	64.53	-7.39%	10,804
May 11, 2026	68.11	72.79	68.11	70.34	69.68	-0.35%	71,748
May 8, 2026	74.40	74.40	70.55	70.59	69.93	-3.50%	123,701
May 7, 2026	73.85	73.85	70.01	73.15	72.46	4.60%	18,695
May 6, 2026	68.84	72.00	68.50	69.93	69.27	1.58%	13,790
May 5, 2026	71.40	71.40	68.30	68.84	68.19	-1.66%	1,868
May 4, 2026	72.95	72.95	65.06	70.00	69.34	1.42%	13,603
Apr 30, 2026	71.05	71.99	69.00	69.02	68.37	-3.35%	8,100
Apr 29, 2026	75.50	75.50	70.02	71.41	70.74	2.28%	34,260
Apr 28, 2026	67.00	70.67	67.00	69.82	69.17	1.90%	5,266
Apr 27, 2026	68.99	70.90	68.00	68.52	67.88	0.75%	8,776