Swadha Nature Limited (BOM:531039)
India · Delayed Price · Currency is INR 6.60
-0.27 (-3.93%)
At close: Aug 21, 2026
Swadha Nature Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.93% | 2 |
| Aug 18, 2026 | 6.85 | 6.87 | 6.85 | 6.87 | 6.87 | 4.89% | 1,267 |
| Aug 14, 2026 | 7.19 | 7.20 | 6.55 | 6.55 | 6.55 | -4.52% | 705 |
| Aug 13, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -4.99% | 475 |
| Aug 11, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -5.00% | 1,250 |
| Aug 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.76% | 252 |
| Aug 6, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -5.00% | 25 |
| Aug 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.94% | 1 |
| Aug 4, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -4.96% | 25 |
| Jul 31, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -4.93% | 350 |
| Jul 30, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -4.90% | 66 |
| Jul 27, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 4.13% | 12 |
| Jul 24, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -4.95% | 3,000 |
| Jul 21, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 4.53% | 5 |
| Jul 10, 2026 | 10.20 | 10.20 | 9.27 | 9.27 | 9.27 | -4.92% | 502 |
| Jul 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.83% | 5 |
| Jul 8, 2026 | 9.38 | 9.39 | 9.38 | 9.39 | 9.39 | 4.45% | 3 |
| Jul 2, 2026 | 9.08 | 9.08 | 8.99 | 8.99 | 8.99 | 3.69% | 21 |
| Jul 1, 2026 | 8.00 | 8.74 | 8.00 | 8.67 | 8.67 | 3.46% | 98 |
| Jun 30, 2026 | 8.90 | 8.91 | 8.07 | 8.38 | 8.38 | -1.30% | 20,307 |
| Jun 29, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 4.94% | 940 |
| Jun 25, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 4.93% | 65 |
| Jun 24, 2026 | 7.70 | 7.71 | 7.70 | 7.71 | 7.71 | 4.90% | 1,500 |
| Jun 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | 30 |
| 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 |