Swati Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	30.00	30.15	29.10	29.77	29.77	-1.75%	3,119
Mar 13, 2026	31.00	31.00	30.00	30.30	30.30	-2.26%	2,857
Mar 12, 2026	30.55	32.38	30.55	31.00	31.00	-0.19%	2,709
Mar 11, 2026	30.99	32.53	30.56	31.06	31.06	-0.26%	3,186
Mar 10, 2026	31.26	31.50	30.34	31.14	31.14	3.39%	10,152
Mar 9, 2026	30.00	31.90	29.75	30.12	30.12	-3.80%	21,877
Mar 6, 2026	31.50	32.48	30.10	31.31	31.31	1.20%	5,663
Mar 5, 2026	29.50	30.94	28.65	30.94	30.94	4.99%	14,811
Mar 4, 2026	28.07	29.47	26.67	29.47	29.47	4.99%	12,217
Mar 2, 2026	28.01	29.00	27.71	28.07	28.07	-3.74%	20,242
Feb 27, 2026	28.51	29.99	28.51	29.16	29.16	-0.03%	7,626
Feb 26, 2026	30.30	30.30	28.40	29.17	29.17	-0.44%	7,508
Feb 25, 2026	29.01	31.00	29.01	29.30	29.30	-3.62%	3,728
Feb 24, 2026	30.07	31.00	29.01	30.40	30.40	0.60%	3,743
Feb 23, 2026	27.52	30.32	27.52	30.22	30.22	4.64%	9,504
Feb 20, 2026	27.74	29.70	27.74	28.88	28.88	-1.06%	2,107
Feb 19, 2026	30.05	30.05	28.94	29.19	29.19	-2.93%	2,078
Feb 18, 2026	29.75	30.96	29.50	30.07	30.07	1.08%	4,124
Feb 17, 2026	30.85	31.25	29.52	29.75	29.75	-1.65%	1,210
Feb 16, 2026	31.15	32.00	30.00	30.25	30.25	-0.95%	3,539
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