Swati Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	33.42	33.80	32.20	32.55	32.55	-2.78%	11,308
Jun 22, 2026	32.09	33.72	32.09	33.48	33.48	2.98%	2,606
Jun 19, 2026	32.84	33.80	32.14	32.51	32.51	-1.00%	3,500
Jun 18, 2026	32.70	33.80	32.70	32.84	32.84	1.02%	2,583
Jun 17, 2026	34.00	34.80	32.11	32.51	32.51	-3.01%	3,042
Jun 16, 2026	32.71	34.50	32.71	33.52	33.52	2.29%	7,965
Jun 15, 2026	32.06	34.45	32.00	32.77	32.77	0.18%	1,992
Jun 12, 2026	34.43	34.43	32.00	32.71	32.71	0.86%	1,842
Jun 11, 2026	34.50	34.98	32.10	32.43	32.43	-6.16%	6,932
Jun 10, 2026	36.80	36.80	33.50	34.56	34.56	0.41%	1,874
Jun 9, 2026	35.80	35.80	33.22	34.42	34.42	-1.12%	2,527
Jun 8, 2026	34.88	35.99	33.52	34.81	34.81	0.84%	1,902
Jun 5, 2026	37.00	37.00	33.95	34.52	34.52	0.55%	22,141
Jun 4, 2026	34.34	34.34	32.75	34.33	34.33	4.95%	4,510
Jun 3, 2026	31.20	32.88	31.20	32.71	32.71	4.44%	7,166
Jun 2, 2026	31.21	32.90	31.20	31.32	31.32	-3.63%	3,816
Jun 1, 2026	32.04	33.48	32.00	32.50	32.50	1.91%	3,171
May 29, 2026	30.44	33.46	30.44	31.89	31.89	-0.47%	4,001
May 27, 2026	31.50	33.37	31.50	32.04	32.04	0.03%	1,142
May 26, 2026	31.50	33.00	31.50	32.03	32.03	0.06%	2,033
May 25, 2026	32.00	33.49	31.12	32.01	32.01	-1.45%	3,988
May 22, 2026	32.01	34.28	32.01	32.48	32.48	-2.90%	2,786
May 21, 2026	33.00	35.00	32.40	33.45	33.45	-	541
May 20, 2026	32.83	33.50	32.00	33.45	33.45	4.43%	3,088
May 19, 2026	31.52	34.41	31.52	32.03	32.03	-2.91%	1,734
May 18, 2026	34.70	35.79	32.71	32.99	32.99	-4.07%	2,287
May 15, 2026	35.49	35.49	33.00	34.39	34.39	1.15%	2,491
May 14, 2026	33.50	36.27	33.50	34.00	34.00	-2.83%	2,159
May 13, 2026	34.60	35.17	33.81	34.99	34.99	0.89%	6,716
May 12, 2026	35.84	38.00	34.50	34.68	34.68	-4.23%	8,183
May 11, 2026	36.38	38.56	35.12	36.21	36.21	-1.44%	3,510
May 8, 2026	34.90	37.30	34.90	36.74	36.74	3.14%	1,533
May 7, 2026	34.99	37.40	34.99	35.62	35.62	-2.14%	3,286
May 6, 2026	36.11	37.00	35.20	36.40	36.40	-1.22%	3,045
May 5, 2026	35.65	37.00	35.64	36.85	36.85	2.88%	1,752
May 4, 2026	33.60	36.49	33.60	35.82	35.82	3.05%	8,623
Apr 30, 2026	33.80	36.44	33.80	34.76	34.76	-1.70%	3,502
Apr 29, 2026	35.66	36.95	35.10	35.36	35.36	-1.31%	3,350
Apr 28, 2026	36.00	37.10	34.61	35.83	35.83	0.03%	650
Apr 27, 2026	34.50	37.21	34.50	35.82	35.82	1.04%	2,349
Apr 24, 2026	34.60	35.51	34.10	35.45	35.45	0.91%	6,926
Apr 23, 2026	34.30	36.49	34.30	35.13	35.13	-1.35%	1,711
Apr 22, 2026	35.74	36.46	35.00	35.61	35.61	-2.36%	3,803
Apr 21, 2026	37.49	37.49	35.05	36.47	36.47	0.61%	6,221
Apr 20, 2026	39.41	39.41	36.05	36.25	36.25	-3.72%	6,515
Apr 17, 2026	37.70	37.80	36.11	37.65	37.65	4.35%	2,974
Apr 16, 2026	35.10	37.94	35.10	36.08	36.08	-0.44%	3,340
Apr 15, 2026	37.23	38.20	35.52	36.24	36.24	-2.69%	4,148
Apr 13, 2026	37.23	38.50	37.23	37.24	37.24	-4.95%	15,174
Apr 10, 2026	36.20	39.18	35.00	39.18	39.18	9.99%	77,047