Swadha Nature Limited (BOM:531039)
India · Delayed Price · Currency is INR 8.67
+0.41 (4.96%)
At close: Oct 6, 2026
Swadha Nature Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 9.10 | 9.10 | 8.24 | 9.00 | 9.00 | 3.81% | 1,510 |
| Oct 6, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 4.96% | 100 |
| Oct 5, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 4.96% | 25 |
| Oct 1, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 4.93% | 3 |
| Sep 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.90% | 1,010 |
| Sep 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.99% | 3,009 |
| Sep 17, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | 1 |
| Sep 11, 2026 | 7.51 | 7.51 | 6.81 | 6.81 | 6.81 | -4.89% | 7,143 |
| Sep 9, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 4.99% | 1,002 |
| Sep 2, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 4.92% | 3,881 |
| Aug 24, 2026 | 6.27 | 6.50 | 6.27 | 6.50 | 6.50 | -1.52% | 3,002 |
| 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 |