Swati Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	29.12	30.57	28.22	30.54	30.54	4.88%	6,967
Feb 12, 2026	27.03	29.82	27.03	29.12	29.12	2.54%	9,393
Feb 11, 2026	28.04	29.39	27.22	28.40	28.40	1.28%	7,832
Feb 10, 2026	26.97	28.30	26.97	28.04	28.04	3.97%	3,382
Feb 9, 2026	26.00	27.88	26.00	26.97	26.97	-0.15%	4,852
Feb 6, 2026	27.65	28.30	26.53	27.01	27.01	-2.31%	6,281
Feb 5, 2026	27.41	28.77	27.15	27.65	27.65	0.88%	4,255
Feb 4, 2026	27.35	28.69	26.41	27.41	27.41	0.22%	10,633
Feb 3, 2026	27.37	27.37	26.02	27.35	27.35	4.91%	10,660
Feb 2, 2026	27.00	27.98	25.32	26.07	26.07	-2.18%	12,082
Feb 1, 2026	27.98	27.98	25.61	26.65	26.65	-1.08%	6,175
Jan 30, 2026	26.37	28.40	26.37	26.94	26.94	-2.92%	8,493
Jan 29, 2026	28.30	28.79	27.53	27.75	27.75	-3.91%	11,430
Jan 28, 2026	29.20	29.20	26.92	28.88	28.88	1.94%	6,869
Jan 27, 2026	26.30	28.84	26.30	28.33	28.33	3.13%	3,868
Jan 23, 2026	28.49	29.84	27.11	27.47	27.47	-3.41%	12,779
Jan 22, 2026	29.00	30.09	27.49	28.44	28.44	-1.69%	11,339
Jan 21, 2026	31.30	31.30	28.70	28.93	28.93	-4.01%	9,429
Jan 20, 2026	31.00	31.98	30.10	30.14	30.14	-2.77%	6,076
Jan 19, 2026	31.02	32.79	30.80	31.00	31.00	-1.74%	5,918
Jan 16, 2026	30.01	32.90	30.01	31.55	31.55	0.67%	7,896
Jan 14, 2026	29.50	31.49	29.45	31.34	31.34	3.98%	2,491
Jan 13, 2026	30.72	31.60	29.90	30.14	30.14	-2.77%	13,177
Jan 12, 2026	32.00	32.49	30.72	31.00	31.00	-4.11%	8,211
Jan 9, 2026	32.50	34.74	32.33	32.33	32.33	-5.00%	7,228
Jan 8, 2026	34.76	34.90	33.80	34.03	34.03	-2.10%	2,487
Jan 7, 2026	34.99	35.00	34.01	34.76	34.76	-1.14%	4,037
Jan 6, 2026	35.10	36.99	35.00	35.16	35.16	-3.43%	5,263
Jan 5, 2026	38.98	38.98	36.06	36.41	36.41	-3.04%	11,150
Jan 2, 2026	34.60	38.11	34.60	37.55	37.55	3.44%	29,205
Jan 1, 2026	34.78	36.51	34.02	36.30	36.30	4.37%	18,965
Dec 31, 2025	32.40	34.78	32.40	34.78	34.78	4.98%	11,335
Dec 30, 2025	33.62	34.99	32.31	33.13	33.13	-1.92%	9,056
Dec 29, 2025	31.32	33.96	31.01	33.78	33.78	4.42%	54,886
Dec 26, 2025	31.52	33.10	31.52	32.35	32.35	-1.61%	7,392
Dec 24, 2025	33.29	33.83	31.42	32.88	32.88	0.74%	18,202
Dec 23, 2025	31.78	32.95	31.20	32.64	32.64	2.71%	13,872
Dec 22, 2025	31.91	32.87	31.19	31.78	31.78	0.06%	6,971
Dec 19, 2025	31.33	32.82	31.00	31.76	31.76	0.51%	2,847
Dec 18, 2025	31.81	34.57	31.48	31.60	31.60	-4.62%	15,359
Dec 17, 2025	32.00	33.30	31.13	33.13	33.13	4.45%	15,473
Dec 16, 2025	31.05	32.88	31.05	31.72	31.72	0.19%	3,103
Dec 15, 2025	31.00	33.65	31.00	31.66	31.66	-2.16%	11,370
Dec 12, 2025	31.76	32.80	31.42	32.36	32.36	1.63%	5,160
Dec 11, 2025	31.71	32.93	31.71	31.84	31.84	-0.06%	3,043
Dec 10, 2025	32.64	33.97	31.41	31.86	31.86	-1.79%	2,664
Dec 9, 2025	31.10	32.64	30.45	32.44	32.44	4.31%	11,369
Dec 8, 2025	30.00	31.43	30.00	31.10	31.10	-0.22%	4,669
Dec 5, 2025	31.80	31.99	31.00	31.17	31.17	-0.64%	4,973
Dec 4, 2025	31.01	32.59	30.52	31.37	31.37	0.32%	9,888