Swadha Nature Limited (BOM:531039)
India · Delayed Price · Currency is INR 7.00
+0.31 (4.63%)
At close: Jun 22, 2026
Swadha Nature Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.63% | 50,000 |
| Jun 19, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 4.86% | 200,490 |
| Jun 18, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -4.63% | 15 |
| Jun 17, 2026 | 6.70 | 6.70 | 6.69 | 6.69 | 6.69 | -4.97% | 10,001 |
| Jun 15, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -4.99% | 300 |
| Jun 11, 2026 | 7.42 | 7.42 | 7.39 | 7.41 | 7.41 | 4.81% | 36,681 |
| Jun 10, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 4.90% | 6 |
| Jun 9, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.97% | 1 |
| Jun 8, 2026 | 6.00 | 6.61 | 5.99 | 6.61 | 6.61 | 4.92% | 10,590 |
| Jun 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.98% | 50 |
| Jun 1, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 4.91% | 990 |
| May 29, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -4.96% | 10,000 |
| May 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | 10 |
| May 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.89% | 600 |
| May 20, 2026 | 6.66 | 7.36 | 6.66 | 7.36 | 7.36 | 4.99% | 11,550 |
| May 19, 2026 | 7.01 | 7.02 | 7.01 | 7.01 | 7.01 | -4.88% | 11,526 |
| May 18, 2026 | 7.37 | 7.38 | 7.37 | 7.37 | 7.37 | -4.90% | 7,605 |
| May 15, 2026 | 7.67 | 7.75 | 7.67 | 7.75 | 7.75 | -3.97% | 24 |
| May 14, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -4.95% | 50 |
| May 13, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -4.93% | 50 |
| May 12, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -4.90% | 63 |
| May 11, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -4.96% | 100 |
| May 4, 2026 | 10.20 | 10.20 | 9.88 | 9.88 | 9.88 | -5.00% | 211 |
| Apr 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.94% | 11 |
| Apr 13, 2026 | 12.00 | 12.00 | 10.94 | 10.94 | 10.94 | -4.95% | 11 |
| Apr 6, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 4.26% | 5 |
| Apr 2, 2026 | 11.00 | 11.04 | 11.00 | 11.04 | 11.04 | 4.45% | 2 |
| Mar 30, 2026 | 10.25 | 10.59 | 10.25 | 10.57 | 10.57 | 4.65% | 509 |
| Mar 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.72% | 10 |
| Mar 12, 2026 | 9.65 | 10.60 | 9.61 | 10.60 | 10.60 | 4.85% | 1,050 |
| Mar 9, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -4.98% | 208 |
| Mar 2, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -5.00% | 5 |
| Feb 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.92% | 10 |
| Feb 16, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -5.00% | 100 |
| 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 |