Swagtam Trading & Services Limited (BOM:539406)
India · Delayed Price · Currency is INR 62.72
+2.98 (4.99%)
At close: Apr 1, 2026
BOM:539406 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 4.99% | 500 |
| Mar 30, 2026 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - | 10 |
| Mar 23, 2026 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | -0.50% | 5 |
| Mar 20, 2026 | 59.95 | 60.04 | 59.95 | 60.04 | 60.04 | 4.98% | 177 |
| Mar 19, 2026 | 57.20 | 57.20 | 57.19 | 57.19 | 57.19 | 4.94% | 262 |
| Mar 17, 2026 | 50.00 | 54.50 | 50.00 | 54.50 | 54.50 | 4.81% | 44 |
| Mar 16, 2026 | 54.50 | 54.50 | 50.10 | 52.00 | 52.00 | - | 2,113 |
| Mar 13, 2026 | 51.77 | 52.00 | 51.77 | 52.00 | 52.00 | -4.57% | 2,514 |
| Mar 11, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | 4.75% | 3 |
| Mar 10, 2026 | 57.43 | 57.43 | 51.97 | 52.02 | 52.02 | -4.90% | 7,211 |
| Mar 4, 2026 | 54.69 | 54.70 | 54.69 | 54.70 | 54.70 | -1.19% | 24 |
| Feb 27, 2026 | 60.90 | 60.90 | 55.25 | 55.36 | 55.36 | -4.55% | 838 |
| Feb 26, 2026 | 60.91 | 60.91 | 58.00 | 58.00 | 58.00 | -0.02% | 602 |
| Feb 24, 2026 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 0.35% | 12 |
| Feb 23, 2026 | 57.77 | 57.81 | 57.77 | 57.81 | 57.81 | -4.93% | 1,658 |
| Feb 19, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | -5.00% | 248 |
| Feb 18, 2026 | 65.00 | 65.00 | 64.01 | 64.01 | 64.01 | -4.99% | 2,340 |
| Feb 16, 2026 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 0.99% | 10 |
| Feb 13, 2026 | 73.65 | 73.65 | 66.71 | 66.71 | 66.71 | -5.00% | 1,224 |
| Feb 12, 2026 | 71.66 | 71.66 | 65.01 | 70.22 | 70.22 | 2.89% | 2,210 |
| Feb 11, 2026 | 68.25 | 68.25 | 68.24 | 68.25 | 68.25 | 5.00% | 6,438 |
| Feb 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.89% | 51 |
| Feb 9, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | 5.00% | 5 |
| Feb 6, 2026 | 59.03 | 59.03 | 59.02 | 59.02 | 59.02 | 4.98% | 1,010 |
| Feb 5, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 4.99% | 6 |
| Feb 4, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 5.00% | 50 |
| Jan 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -4.46% | 25 |
| Jan 27, 2026 | 53.45 | 53.45 | 53.37 | 53.38 | 53.38 | -4.97% | 217 |
| Jan 23, 2026 | 59.00 | 59.00 | 56.10 | 56.17 | 56.17 | -4.80% | 41 |
| Jan 21, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | -1.67% | 3 |
| Jan 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.92% | 100 |
| Jan 6, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 4.96% | 1 |
| Jan 5, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 5 |
| Jan 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.95% | 50 |
| Jan 1, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -4.98% | 2,313 |
| Dec 31, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | -4.99% | 133 |
| Dec 30, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | -4.99% | 10 |
| Dec 29, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 4.63% | 2 |
| Dec 23, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 4.89% | 2 |
| Dec 22, 2025 | 65.01 | 66.50 | 65.01 | 66.50 | 66.50 | -1.83% | 204 |
| Dec 19, 2025 | 65.00 | 67.74 | 65.00 | 67.74 | 67.74 | 4.99% | 9 |
| Dec 18, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 5.00% | 4 |
| Dec 17, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 4.99% | 4 |
| Dec 16, 2025 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | 4.99% | 1 |
| Dec 15, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 4.99% | 44 |
| Dec 12, 2025 | 52.27 | 53.10 | 52.27 | 53.10 | 53.10 | 2.59% | 22 |
| Dec 11, 2025 | 46.84 | 51.76 | 46.84 | 51.76 | 51.76 | 4.99% | 221 |
| Dec 10, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -4.95% | 11 |
| Dec 9, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 5.00% | 12 |
| Dec 8, 2025 | 49.40 | 49.40 | 49.00 | 49.40 | 49.40 | 4.99% | 121 |