Swagtam Trading & Services Limited (BOM:539406)
India · Delayed Price · Currency is INR 47.05
+2.24 (5.00%)
At close: Dec 5, 2025
BOM:539406 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 5.00% | 91 |
| Dec 4, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 4.99% | 106 |
| Dec 3, 2025 | 40.50 | 42.68 | 40.50 | 42.68 | 42.68 | 4.99% | 10 |
| Dec 2, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -4.91% | 2,295 |
| Dec 1, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -5.00% | 1 |
| Nov 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 16 |
| Nov 27, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 2 |
| Nov 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.76% | 1 |
| Nov 25, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | 1 |
| Nov 24, 2025 | 53.29 | 53.29 | 48.30 | 48.30 | 48.30 | -4.92% | 450 |
| Nov 21, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -4.55% | 50 |
| Nov 20, 2025 | 56.02 | 56.02 | 53.22 | 53.22 | 53.22 | -5.00% | 895 |
| Nov 19, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -4.89% | 201 |
| Nov 13, 2025 | 61.00 | 61.00 | 58.90 | 58.90 | 58.90 | -5.00% | 151 |
| Nov 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | 9 |
| Nov 7, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | 5 |
| Nov 6, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | 5 |
| Oct 8, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | - | 550 |
| Sep 30, 2025 | 71.06 | 71.06 | 64.50 | 64.50 | 64.50 | -4.70% | 4,055 |
| Sep 26, 2025 | 65.00 | 71.71 | 65.00 | 67.68 | 67.68 | -0.91% | 950 |
| Sep 25, 2025 | 71.84 | 71.84 | 68.30 | 68.30 | 68.30 | -4.93% | 356 |
| Sep 23, 2025 | 68.42 | 71.84 | 68.42 | 71.84 | 71.84 | 5.00% | 40 |
| Sep 16, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 0.99% | 1 |
| Sep 10, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -2.00% | 7 |
| Sep 8, 2025 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | -2.00% | 20 |
| Sep 4, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 2.00% | 1 |
| Sep 2, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - | 11 |
| Aug 29, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -2.00% | 50 |
| Aug 26, 2025 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - | 100 |
| Aug 22, 2025 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | -2.00% | 5 |
| Aug 20, 2025 | 73.47 | 73.47 | 72.01 | 72.01 | 72.01 | -1.99% | 101 |
| Aug 11, 2025 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | -1.99% | 315 |
| Aug 7, 2025 | 75.00 | 75.00 | 74.96 | 74.96 | 74.96 | 3.72% | 11 |
| Aug 6, 2025 | 69.01 | 72.80 | 69.01 | 72.27 | 72.27 | 4.21% | 359 |
| Aug 5, 2025 | 66.10 | 69.35 | 66.10 | 69.35 | 69.35 | 4.92% | 115 |
| Aug 1, 2025 | 59.85 | 66.10 | 59.85 | 66.10 | 66.10 | 4.92% | 101 |
| Jul 31, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -4.76% | 3 |
| Jul 30, 2025 | 66.00 | 66.15 | 60.00 | 66.15 | 66.15 | 5.00% | 1,448 |
| Jul 29, 2025 | 57.00 | 63.00 | 57.00 | 63.00 | 63.00 | 5.00% | 284 |
| Jul 25, 2025 | 58.30 | 64.00 | 58.30 | 60.00 | 60.00 | -2.18% | 65 |
| Jul 24, 2025 | 58.50 | 61.34 | 58.50 | 61.34 | 61.34 | - | 244 |
| Jul 16, 2025 | 61.50 | 61.50 | 61.30 | 61.34 | 61.34 | -4.90% | 94 |
| Jul 9, 2025 | 59.00 | 64.50 | 58.40 | 64.50 | 64.50 | 4.93% | 280 |
| Jul 8, 2025 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - | 18 |
| Jul 4, 2025 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - | 28 |
| Jul 1, 2025 | 58.67 | 61.47 | 58.67 | 61.47 | 61.47 | -0.45% | 3,595 |
| Jun 19, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -5.00% | 500 |
| Jun 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.47% | 38 |
| Jun 10, 2025 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | -4.99% | 12 |
| Jun 6, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - | 1 |