Swastika Investmart Limited (BOM:530585)
India · Delayed Price · Currency is INR 178.85
+4.05 (2.32%)
At close: Aug 17, 2026
Swastika Investmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |