Swagtam Trading & Services Limited (BOM:539406)
India · Delayed Price · Currency is INR 55.65
+2.65 (5.00%)
At close: Aug 21, 2026
BOM:539406 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 53.00 | 55.65 | 53.00 | 55.65 | 55.65 | 5.00% | 49 |
| Aug 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1 |
| Aug 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 110 |
| Aug 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 4.91% | 110 |
| Aug 17, 2026 | 50.51 | 50.52 | 50.51 | 50.52 | 50.52 | -4.91% | 92 |
| Aug 11, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - | 32 |
| Aug 10, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 5.00% | 8 |
| Jul 31, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - | 1 |
| Jul 27, 2026 | 50.60 | 50.61 | 50.60 | 50.60 | 50.60 | -4.98% | 708 |
| Jul 24, 2026 | 53.00 | 53.25 | 53.00 | 53.25 | 53.25 | -4.48% | 2 |
| Jul 15, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | 543 |
| Jul 13, 2026 | 56.11 | 56.11 | 55.75 | 55.75 | 55.75 | -0.64% | 1,050 |
| Jul 10, 2026 | 58.00 | 58.00 | 56.11 | 56.11 | 56.11 | -4.18% | 10 |
| Jul 9, 2026 | 61.10 | 61.10 | 58.00 | 58.56 | 58.56 | -4.00% | 19 |
| Jul 7, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.15% | 1 |
| Jul 3, 2026 | 64.00 | 64.00 | 61.71 | 61.71 | 61.71 | -4.99% | 429 |
| Jul 2, 2026 | 64.94 | 64.95 | 64.94 | 64.95 | 64.95 | -4.97% | 157 |
| Jul 1, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -4.99% | 264 |
| Jun 30, 2026 | 68.40 | 72.00 | 68.40 | 71.94 | 71.94 | -0.08% | 911 |
| Jun 29, 2026 | 75.00 | 75.00 | 68.40 | 72.00 | 72.00 | - | 198 |
| Jun 25, 2026 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -0.36% | 14 |
| Jun 24, 2026 | 75.87 | 75.87 | 70.00 | 72.26 | 72.26 | - | 27 |
| Jun 23, 2026 | 75.87 | 75.87 | 72.26 | 72.26 | 72.26 | - | 6 |
| Jun 22, 2026 | 68.83 | 72.27 | 68.83 | 72.26 | 72.26 | 4.98% | 211 |
| Jun 19, 2026 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 4.99% | 5 |
| Jun 18, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | 5.00% | 24 |
| Jun 17, 2026 | 58.30 | 62.46 | 56.53 | 62.44 | 62.44 | 4.96% | 321 |
| Jun 16, 2026 | 59.50 | 59.50 | 56.64 | 59.49 | 59.49 | -0.22% | 4,497 |
| Jun 15, 2026 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | -4.99% | 26 |
| Jun 12, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -4.94% | 163 |
| May 22, 2026 | 70.74 | 70.74 | 66.01 | 66.01 | 66.01 | -4.82% | 9 |
| May 20, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - | 1 |
| May 19, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | -4.93% | 6 |
| May 18, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 4.96% | 1 |
| May 5, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -4.79% | 17 |
| Apr 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.97% | 1 |
| Apr 24, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 4.33% | 100 |
| Apr 17, 2026 | 66.01 | 69.30 | 66.01 | 69.30 | 69.30 | - | 6 |
| Apr 16, 2026 | 69.25 | 69.30 | 69.25 | 69.30 | 69.30 | 5.00% | 72 |
| Apr 15, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 6 |
| Apr 13, 2026 | 65.85 | 66.00 | 65.85 | 66.00 | 66.00 | 0.23% | 30 |
| Apr 6, 2026 | 64.99 | 65.85 | 64.99 | 65.85 | 65.85 | 4.99% | 128 |
| 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 |