Swati Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	37.21	41.10	37.21	40.47	40.47	3.35%	69,410
Sep 10, 2026	41.09	41.09	39.16	39.16	39.16	-5.00%	31,311
Sep 9, 2026	41.49	41.49	39.50	41.22	41.22	4.30%	139,510
Sep 8, 2026	35.76	39.52	35.76	39.52	39.52	4.99%	28,036
Sep 7, 2026	37.64	37.80	37.64	37.64	37.64	-5.00%	45,757
Sep 4, 2026	39.62	42.12	39.62	39.62	39.62	-4.99%	57,604
Sep 3, 2026	41.70	46.08	41.70	41.70	41.70	-4.99%	80,483
Sep 2, 2026	43.89	43.89	43.89	43.89	43.89	-4.98%	9,778
Sep 1, 2026	46.19	46.19	46.19	46.19	46.19	-5.00%	9,195
Aug 31, 2026	50.25	50.92	48.62	48.62	48.62	-4.98%	77,797
Aug 28, 2026	46.31	51.17	46.31	51.17	51.17	4.99%	177,443
Aug 27, 2026	48.74	48.74	48.74	48.74	48.74	-4.99%	7,335
Aug 26, 2026	51.30	51.30	51.30	51.30	51.30	-4.98%	7,936
Aug 25, 2026	53.99	53.99	53.99	53.99	53.99	-5.00%	11,461
Aug 24, 2026	56.83	56.83	56.83	56.83	56.83	-5.00%	10,387
Aug 21, 2026	59.82	59.82	59.82	59.82	59.82	-4.99%	7,358
Aug 20, 2026	62.96	62.96	62.96	62.96	62.96	-4.99%	13,483
Aug 19, 2026	73.23	73.23	66.27	66.27	66.27	-4.99%	214,936
Aug 18, 2026	66.00	69.75	65.01	69.75	69.75	10.00%	274,654
Aug 17, 2026	63.41	63.41	57.70	63.41	63.41	9.99%	426,961
Aug 14, 2026	57.65	57.65	57.65	57.65	57.65	10.00%	69,767
Aug 13, 2026	48.00	52.41	45.60	52.41	52.41	19.99%	443,102
Aug 12, 2026	43.50	43.68	40.20	43.68	43.68	20.00%	513,963
Aug 11, 2026	36.80	36.80	34.10	36.40	36.40	1.93%	4,959
Aug 10, 2026	35.80	35.80	34.50	35.71	35.71	0.20%	4,132
Aug 7, 2026	36.00	36.00	35.00	35.64	35.64	-	4,862
Aug 6, 2026	35.10	36.50	35.10	35.64	35.64	-1.00%	4,141
Aug 5, 2026	33.00	36.39	33.00	36.00	36.00	8.70%	23,828
Aug 4, 2026	33.00	35.40	32.10	33.12	33.12	-1.69%	17,469
Aug 3, 2026	31.80	33.80	31.30	33.69	33.69	4.34%	11,794
Jul 31, 2026	29.60	32.79	29.60	32.29	32.29	5.32%	2,897
Jul 30, 2026	29.57	32.00	29.57	30.66	30.66	-0.20%	2,049
Jul 29, 2026	32.48	32.48	29.52	30.72	30.72	-5.48%	4,629
Jul 28, 2026	30.00	33.99	29.50	32.50	32.50	4.97%	4,485
Jul 27, 2026	31.00	31.20	28.22	30.96	30.96	5.41%	4,051
Jul 24, 2026	29.41	30.95	29.00	29.37	29.37	0.65%	3,732
Jul 23, 2026	29.89	30.50	29.06	29.18	29.18	-4.33%	2,544
Jul 22, 2026	30.50	30.78	29.18	30.50	30.50	-0.16%	2,916
Jul 21, 2026	30.99	30.99	30.20	30.55	30.55	1.53%	1,582
Jul 20, 2026	31.00	31.00	30.08	30.09	30.09	-4.11%	3,079
Jul 17, 2026	31.79	32.00	30.40	31.38	31.38	1.16%	3,355
Jul 16, 2026	31.66	31.66	31.00	31.02	31.02	-1.56%	1,687
Jul 15, 2026	32.30	32.60	31.30	31.51	31.51	-1.53%	4,974
Jul 14, 2026	31.85	34.47	31.21	32.00	32.00	-1.54%	1,361
Jul 13, 2026	31.98	33.50	31.50	32.50	32.50	1.63%	10,294
Jul 10, 2026	31.01	32.15	31.01	31.98	31.98	0.76%	1,982
Jul 9, 2026	32.27	32.90	30.41	31.74	31.74	0.22%	5,891
Jul 8, 2026	29.68	31.80	29.68	31.67	31.67	1.41%	1,050
Jul 7, 2026	30.91	31.95	30.61	31.23	31.23	-0.98%	1,767
Jul 6, 2026	31.20	32.98	31.20	31.54	31.54	-1.99%	2,746