Swadha Nature Limited (BOM:531039)
India · Delayed Price · Currency is INR 12.40
+0.57 (4.82%)
At close: Feb 12, 2026
Swadha Nature Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 4.82% | 5 |
| Feb 11, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 4.88% | 5 |
| Feb 10, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 4.83% | 3,000 |
| Feb 9, 2026 | 10.50 | 10.76 | 10.50 | 10.76 | 10.76 | 4.87% | 2 |
| Jan 27, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -5.00% | 100 |
| Jan 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.76% | 10 |
| Jan 12, 2026 | 11.35 | 11.35 | 11.34 | 11.34 | 11.34 | -4.95% | 99 |
| Jan 5, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 4.93% | 7 |
| Dec 29, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -4.93% | 32 |
| Dec 22, 2025 | 11.78 | 13.00 | 11.78 | 11.96 | 11.96 | -3.47% | 23,590 |
| Dec 18, 2025 | 12.01 | 12.39 | 12.00 | 12.39 | 12.39 | 4.03% | 1,002 |
| Dec 17, 2025 | 12.04 | 12.04 | 10.90 | 11.91 | 11.91 | 3.84% | 63,351 |
| Dec 16, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 4.94% | 4,000 |
| Dec 15, 2025 | 10.93 | 10.93 | 10.71 | 10.93 | 10.93 | 5.00% | 22,100 |
| Dec 12, 2025 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 4.94% | 5,444 |
| Dec 11, 2025 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 4.97% | 5,100 |
| Dec 10, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.00% | 31,885 |
| Dec 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.46% | 15 |
| Dec 5, 2025 | 8.89 | 9.42 | 8.89 | 9.42 | 9.42 | 4.90% | 25 |
| Dec 4, 2025 | 9.45 | 9.45 | 8.98 | 8.98 | 8.98 | -4.97% | 2,600 |
| Dec 3, 2025 | 9.45 | 9.45 | 9.44 | 9.45 | 9.45 | 4.88% | 1,100 |
| Dec 2, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.90% | 1 |
| Dec 1, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 4.94% | 1,265 |
| Nov 28, 2025 | 8.50 | 8.51 | 8.50 | 8.51 | 8.51 | 4.93% | 19,885 |
| Nov 27, 2025 | 8.10 | 8.11 | 8.10 | 8.11 | 8.11 | 4.92% | 19,100 |
| Nov 26, 2025 | 8.53 | 8.53 | 7.73 | 7.73 | 7.73 | -4.92% | 21,161 |
| Nov 24, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -4.91% | 2,000 |
| Nov 19, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.00% | 2,675 |
| Nov 17, 2025 | 8.50 | 9.00 | 8.50 | 9.00 | 9.00 | 1.12% | 1,305 |
| Nov 13, 2025 | 8.88 | 8.93 | 8.88 | 8.90 | 8.90 | 4.46% | 3,111 |
| Nov 12, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -4.80% | 10 |
| Nov 10, 2025 | 9.40 | 9.40 | 8.95 | 8.95 | 8.95 | -4.89% | 3,500 |
| Nov 3, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -4.95% | 900 |
| Oct 27, 2025 | 9.45 | 9.90 | 9.40 | 9.90 | 9.90 | 0.10% | 1,150 |
| Oct 20, 2025 | 9.91 | 10.00 | 9.14 | 9.89 | 9.89 | 2.81% | 4,386 |
| Sep 29, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -4.94% | 500 |
| Sep 22, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -4.98% | 50 |
| Sep 15, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -5.00% | 2,750 |
| Sep 8, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -5.00% | 50 |