Swati Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	35.52	35.83	33.90	35.62	35.62	9.33%	18,112
Apr 8, 2026	29.62	32.58	29.00	32.58	32.58	9.99%	28,901
Apr 7, 2026	29.60	29.62	27.64	29.62	29.62	5.00%	4,455
Apr 6, 2026	26.87	28.21	25.60	28.21	28.21	4.99%	10,667
Apr 2, 2026	25.95	27.12	25.31	26.87	26.87	4.03%	3,435
Apr 1, 2026	24.60	25.83	24.60	25.83	25.83	5.00%	1,513
Mar 30, 2026	26.00	26.35	24.60	24.60	24.60	-4.98%	10,090
Mar 27, 2026	27.00	27.00	25.72	25.89	25.89	-4.15%	4,517
Mar 25, 2026	27.37	27.37	26.70	27.01	27.01	-1.32%	6,015
Mar 24, 2026	27.55	27.55	27.00	27.37	27.37	-0.51%	2,588
Mar 23, 2026	28.10	28.24	27.49	27.51	27.51	-4.91%	2,497
Mar 20, 2026	30.12	30.13	28.90	28.93	28.93	0.80%	908
Mar 19, 2026	29.90	29.90	28.55	28.70	28.70	-3.92%	3,228
Mar 18, 2026	30.50	30.50	29.50	29.87	29.87	-1.35%	2,192
Mar 17, 2026	29.50	30.60	29.00	30.28	30.28	1.71%	6,126