Swashthik Plascon Limited (BOM:544035)
India · Delayed Price · Currency is INR 30.00
+3.45 (12.99%)
At close: Jan 22, 2026
Swashthik Plascon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 29.00 | 30.00 | 27.80 | 30.00 | 30.00 | 12.99% | 22,400 |
| Jan 21, 2026 | 27.50 | 27.50 | 26.55 | 26.55 | 26.55 | -5.85% | 3,200 |
| Jan 20, 2026 | 28.70 | 28.70 | 26.31 | 28.20 | 28.20 | -10.33% | 17,600 |
| Jan 16, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 4.83% | 1,600 |
| Jan 13, 2026 | 31.50 | 31.50 | 30.00 | 30.00 | 30.00 | -2.44% | 6,400 |
| Jan 12, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | 8,000 |
| Jan 9, 2026 | 31.25 | 31.25 | 30.75 | 30.75 | 30.75 | -0.81% | 11,200 |
| Jan 8, 2026 | 32.90 | 32.90 | 31.00 | 31.00 | 31.00 | 0.36% | 4,800 |
| Jan 7, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.72% | 1,600 |
| Jan 6, 2026 | 30.50 | 31.25 | 30.08 | 30.67 | 30.67 | -1.60% | 4,800 |
| Jan 5, 2026 | 29.49 | 31.50 | 29.40 | 31.17 | 31.17 | 7.48% | 17,600 |
| Jan 2, 2026 | 28.51 | 29.10 | 28.51 | 29.00 | 29.00 | - | 6,400 |
| Dec 31, 2025 | 28.30 | 29.00 | 28.25 | 29.00 | 29.00 | -0.85% | 8,000 |
| Dec 30, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.20% | 1,600 |
| Dec 29, 2025 | 29.31 | 29.51 | 29.31 | 29.31 | 29.31 | -3.90% | 9,600 |
| Dec 26, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.77% | 3,200 |
| Dec 23, 2025 | 30.70 | 32.00 | 30.70 | 31.05 | 31.05 | 1.14% | 19,200 |
| Dec 22, 2025 | 29.56 | 31.55 | 29.50 | 30.70 | 30.70 | 4.07% | 62,400 |
| Dec 19, 2025 | 29.16 | 29.50 | 29.00 | 29.50 | 29.50 | -1.67% | 16,000 |
| Dec 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.12% | 1,600 |
| Dec 17, 2025 | 30.49 | 30.79 | 30.00 | 30.34 | 30.34 | 1.13% | 24,000 |
| Dec 16, 2025 | 31.80 | 31.80 | 30.00 | 30.00 | 30.00 | -2.91% | 14,400 |
| Dec 15, 2025 | 31.00 | 32.69 | 30.00 | 30.90 | 30.90 | -0.32% | 28,800 |
| Dec 11, 2025 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | -0.80% | 3,200 |
| Dec 10, 2025 | 30.06 | 31.25 | 30.05 | 31.25 | 31.25 | 2.43% | 20,800 |
| Dec 9, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - | 6,400 |
| Dec 8, 2025 | 30.50 | 30.51 | 30.50 | 30.51 | 30.51 | - | 4,800 |
| 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 |