Swati Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	38.60	42.14	38.60	41.48	41.48	3.34%	43,925
Oct 6, 2026	40.99	40.99	39.29	40.14	40.14	-2.55%	4,560
Oct 5, 2026	39.39	42.00	38.50	41.19	41.19	1.93%	23,868
Oct 1, 2026	39.27	40.42	37.80	40.41	40.41	4.96%	27,269
Sep 30, 2026	37.51	39.80	37.51	38.50	38.50	-2.31%	8,220
Sep 29, 2026	36.60	39.60	36.60	39.41	39.41	2.31%	16,166
Sep 28, 2026	40.98	40.98	38.39	38.52	38.52	-4.68%	12,321
Sep 25, 2026	40.19	40.54	36.70	40.41	40.41	4.66%	64,135
Sep 24, 2026	39.00	39.50	37.00	38.61	38.61	0.89%	24,730
Sep 23, 2026	39.25	39.25	36.60	38.27	38.27	0.13%	24,152
Sep 22, 2026	37.80	39.50	36.26	38.22	38.22	0.58%	14,485
Sep 21, 2026	39.39	40.70	38.00	38.00	38.00	-2.26%	17,108
Sep 18, 2026	39.58	39.58	36.90	38.88	38.88	0.26%	14,654
Sep 17, 2026	35.47	38.79	35.11	38.78	38.78	4.95%	31,407
Sep 16, 2026	36.53	38.18	36.53	36.95	36.95	-3.90%	31,589
Sep 15, 2026	38.46	40.45	38.45	38.45	38.45	-4.99%	20,826
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%	10,487
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