Swashthik Plascon Limited (BOM:544035)
India · Delayed Price · Currency is INR 37.97
+2.46 (6.93%)
At close: Oct 28, 2025
Swashthik Plascon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 35.34 | 37.97 | 35.34 | 37.97 | 37.97 | 6.93% | 11,200 |
| Oct 27, 2025 | 36.15 | 36.90 | 35.00 | 35.51 | 35.51 | -4.08% | 24,000 |
| Oct 24, 2025 | 37.05 | 37.05 | 37.00 | 37.02 | 37.02 | -2.58% | 8,000 |
| Oct 23, 2025 | 37.45 | 38.00 | 36.51 | 38.00 | 38.00 | 1.74% | 9,600 |
| Oct 21, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -0.03% | 1,600 |
| Oct 20, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -6.95% | 1,600 |
| Oct 17, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -0.25% | 1,600 |
| Oct 14, 2025 | 40.90 | 40.90 | 40.25 | 40.25 | 40.25 | 2.55% | 3,200 |
| Oct 13, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.64% | 3,200 |
| Oct 10, 2025 | 38.99 | 39.00 | 38.99 | 39.00 | 39.00 | 0.03% | 8,000 |
| Oct 8, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.10% | 1,600 |
| Oct 7, 2025 | 37.35 | 38.95 | 37.35 | 38.95 | 38.95 | -0.13% | 27,200 |
| Oct 6, 2025 | 39.25 | 39.25 | 39.00 | 39.00 | 39.00 | -2.50% | 12,800 |
| Oct 3, 2025 | 40.85 | 41.00 | 40.00 | 40.00 | 40.00 | - | 67,200 |
| Oct 1, 2025 | 40.55 | 40.55 | 40.00 | 40.00 | 40.00 | -3.59% | 4,800 |
| Sep 30, 2025 | 42.00 | 42.00 | 40.75 | 41.49 | 41.49 | 3.44% | 107,200 |
| Sep 29, 2025 | 41.31 | 41.31 | 39.50 | 40.11 | 40.11 | -0.96% | 118,400 |
| Sep 26, 2025 | 42.00 | 42.00 | 40.50 | 40.50 | 40.50 | -2.57% | 9,600 |
| Sep 25, 2025 | 42.51 | 43.03 | 39.00 | 41.57 | 41.57 | -1.26% | 201,600 |
| Sep 23, 2025 | 43.01 | 43.01 | 42.10 | 42.10 | 42.10 | -3.35% | 8,000 |
| Sep 22, 2025 | 45.25 | 45.50 | 43.56 | 43.56 | 43.56 | -3.73% | 9,600 |
| Sep 19, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.96% | 1,600 |
| Sep 18, 2025 | 43.00 | 45.69 | 43.00 | 45.69 | 45.69 | 6.50% | 148,800 |
| Sep 17, 2025 | 43.00 | 43.00 | 41.31 | 42.90 | 42.90 | -0.72% | 4,800 |
| 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 |