Swati Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	34.00	34.00	32.15	32.18	32.18	-2.46%	1,962
Jul 2, 2026	31.05	33.00	31.05	32.99	32.99	6.25%	7,231
Jul 1, 2026	31.00	32.00	30.42	31.05	31.05	-1.05%	3,349
Jun 30, 2026	33.97	33.97	30.46	31.38	31.38	-0.63%	12,788
Jun 29, 2026	32.97	32.97	31.50	31.58	31.58	-3.95%	1,651
Jun 25, 2026	32.11	33.00	32.10	32.88	32.88	2.59%	4,435
Jun 24, 2026	32.00	33.40	31.20	32.05	32.05	-1.54%	14,078
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