Swashthik Plascon Limited (BOM:544035)
India · Delayed Price · Currency is INR 31.01
-0.80 (-2.51%)
At close: Dec 3, 2025
Swashthik Plascon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -1.61% | 1,600 |
| Dec 4, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - | 6,400 |
| Dec 3, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -2.51% | 1,600 |
| Dec 1, 2025 | 32.31 | 32.31 | 30.80 | 31.81 | 31.81 | -3.61% | 41,600 |
| Nov 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 4,800 |
| Nov 27, 2025 | 31.55 | 33.00 | 30.50 | 33.00 | 33.00 | 1.07% | 35,200 |
| Nov 26, 2025 | 33.00 | 33.00 | 31.75 | 32.65 | 32.65 | 1.52% | 17,600 |
| Nov 25, 2025 | 32.90 | 33.00 | 32.08 | 32.16 | 32.16 | -1.68% | 8,000 |
| Nov 24, 2025 | 33.30 | 33.30 | 32.55 | 32.71 | 32.71 | -5.87% | 24,000 |
| Nov 21, 2025 | 34.03 | 35.45 | 34.03 | 34.75 | 34.75 | -0.88% | 30,400 |
| Nov 20, 2025 | 36.50 | 36.50 | 33.75 | 35.06 | 35.06 | -4.86% | 124,800 |
| Nov 19, 2025 | 40.92 | 41.10 | 35.02 | 36.85 | 36.85 | -6.78% | 289,600 |
| Nov 18, 2025 | 34.10 | 39.60 | 33.27 | 39.53 | 39.53 | 19.79% | 294,400 |
| Nov 17, 2025 | 31.50 | 35.00 | 31.25 | 33.00 | 33.00 | 7.49% | 91,200 |
| Nov 14, 2025 | 30.05 | 30.70 | 30.05 | 30.70 | 30.70 | 2.16% | 3,200 |
| Nov 13, 2025 | 30.60 | 30.60 | 28.70 | 30.05 | 30.05 | -0.56% | 27,200 |
| Nov 12, 2025 | 31.90 | 34.49 | 29.05 | 30.22 | 30.22 | -11.12% | 57,600 |
| Nov 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,600 |
| Nov 10, 2025 | 32.80 | 34.00 | 32.70 | 34.00 | 34.00 | 7.94% | 9,600 |
| Nov 7, 2025 | 30.00 | 31.50 | 29.10 | 31.50 | 31.50 | 5.00% | 16,000 |
| Nov 6, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | - | 9,600 |
| Nov 4, 2025 | 30.00 | 30.25 | 30.00 | 30.00 | 30.00 | -0.92% | 30,400 |
| Nov 3, 2025 | 32.80 | 32.80 | 30.00 | 30.28 | 30.28 | -7.20% | 57,600 |
| Oct 31, 2025 | 35.71 | 35.71 | 32.50 | 32.63 | 32.63 | -7.82% | 57,600 |
| Oct 30, 2025 | 35.30 | 35.79 | 34.60 | 35.40 | 35.40 | -6.47% | 92,800 |
| Oct 29, 2025 | 37.00 | 37.85 | 35.75 | 37.85 | 37.85 | -0.32% | 8,000 |
| 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 |