Swashthik Plascon Limited (BOM:544035)
India · Delayed Price · Currency is INR 43.21
-1.11 (-2.50%)
At close: Sep 15, 2025
Swashthik Plascon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 45.00 | 45.50 | 43.20 | 43.21 | 43.21 | -2.50% | 17,600 |
| Sep 12, 2025 | 40.35 | 44.98 | 40.35 | 44.32 | 44.32 | 8.28% | 41,600 |
| Sep 11, 2025 | 40.30 | 41.88 | 40.05 | 40.93 | 40.93 | -0.17% | 17,600 |
| Sep 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.07% | 120,000 |
| Sep 5, 2025 | 43.19 | 43.50 | 41.05 | 42.30 | 42.30 | -2.06% | 24,000 |
| Sep 4, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | -0.02% | 1,600 |
| Sep 3, 2025 | 41.00 | 43.20 | 41.00 | 43.20 | 43.20 | 8.00% | 56,000 |
| Sep 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 16,000 |
| Sep 1, 2025 | 40.00 | 41.30 | 40.00 | 40.00 | 40.00 | -2.44% | 56,000 |
| Aug 29, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 20,800 |
| Aug 28, 2025 | 43.76 | 43.76 | 41.50 | 42.00 | 42.00 | -2.10% | 14,400 |
| Aug 26, 2025 | 46.40 | 46.40 | 42.20 | 42.90 | 42.90 | -2.19% | 27,200 |
| Aug 25, 2025 | 40.00 | 43.86 | 39.00 | 43.86 | 43.86 | 20.00% | 238,400 |
| Aug 22, 2025 | 34.00 | 36.55 | 34.00 | 36.55 | 36.55 | 5.00% | 86,400 |
| Aug 21, 2025 | 31.60 | 34.81 | 31.51 | 34.81 | 34.81 | 4.98% | 156,800 |
| Aug 20, 2025 | 34.26 | 34.27 | 32.68 | 33.16 | 33.16 | -3.58% | 40,000 |
| Aug 19, 2025 | 36.20 | 36.20 | 34.39 | 34.39 | 34.39 | -5.00% | 24,000 |
| Aug 18, 2025 | 36.07 | 36.27 | 34.60 | 36.20 | 36.20 | 0.36% | 11,200 |
| Aug 14, 2025 | 34.35 | 36.27 | 34.35 | 36.07 | 36.07 | 4.40% | 20,800 |
| Aug 13, 2025 | 35.05 | 35.50 | 34.55 | 34.55 | 34.55 | -4.35% | 17,600 |
| Aug 12, 2025 | 36.12 | 36.13 | 36.12 | 36.12 | 36.12 | -4.32% | 4,800 |
| Aug 11, 2025 | 38.27 | 38.27 | 37.29 | 37.75 | 37.75 | -3.82% | 8,000 |
| Aug 6, 2025 | 39.25 | 39.25 | 39.20 | 39.25 | 39.25 | -1.88% | 4,800 |
| Aug 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.17% | 14,400 |
| Aug 1, 2025 | 40.06 | 40.07 | 40.06 | 40.07 | 40.07 | 0.18% | 4,800 |
| Jul 31, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 8,000 |
| Jul 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.27% | 3,200 |
| Jul 29, 2025 | 39.39 | 39.50 | 39.39 | 39.50 | 39.50 | -1.69% | 12,800 |
| Jul 25, 2025 | 40.18 | 40.19 | 40.18 | 40.18 | 40.18 | -2.00% | 9,600 |
| Jul 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.99% | 1,600 |
| Jul 21, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.30% | 3,200 |
| Jul 18, 2025 | 42.36 | 42.36 | 40.73 | 40.73 | 40.73 | -1.95% | 25,600 |
| Jul 17, 2025 | 43.22 | 43.22 | 41.54 | 41.54 | 41.54 | -1.98% | 16,000 |
| Jul 16, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | 2.00% | 1,600 |
| Jul 15, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 1.99% | 3,200 |
| Jul 14, 2025 | 39.16 | 40.74 | 39.16 | 40.74 | 40.74 | 1.98% | 46,400 |
| Jul 11, 2025 | 40.50 | 40.50 | 39.95 | 39.95 | 39.95 | -0.15% | 12,800 |
| Jul 10, 2025 | 40.00 | 40.03 | 40.00 | 40.01 | 40.01 | -1.82% | 22,400 |
| Jul 9, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 1.85% | 3,200 |
| Jul 8, 2025 | 40.30 | 40.30 | 40.01 | 40.01 | 40.01 | -1.19% | 4,800 |
| Jul 4, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -1.98% | 9,600 |
| Jul 3, 2025 | 42.93 | 42.93 | 41.31 | 41.31 | 41.31 | -1.90% | 4,800 |
| Jul 2, 2025 | 42.95 | 42.95 | 42.11 | 42.11 | 42.11 | -1.98% | 6,400 |
| Jul 1, 2025 | 45.00 | 45.00 | 42.75 | 42.96 | 42.96 | -4.53% | 16,000 |
| Jun 27, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | -0.35% | 16,000 |
| Jun 26, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 5.00% | 9,600 |
| Jun 25, 2025 | 43.01 | 43.01 | 43.00 | 43.01 | 43.01 | 4.98% | 6,400 |
| Jun 24, 2025 | 40.00 | 40.97 | 40.00 | 40.97 | 40.97 | 5.00% | 30,400 |
| Jun 23, 2025 | 38.82 | 40.65 | 38.61 | 39.02 | 39.02 | -3.94% | 17,600 |
| Jun 20, 2025 | 41.76 | 41.76 | 40.62 | 40.62 | 40.62 | -4.98% | 27,200 |