Swadha Nature Limited (BOM:531039)
India · Delayed Price · Currency is INR 7.37
-0.38 (-4.90%)
At close: May 18, 2026
Swadha Nature Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |