Swashthik Plascon Limited (BOM:544035)
India · Delayed Price · Currency is INR 23.75
+0.75 (3.26%)
At close: Sep 11, 2026
Swashthik Plascon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 23.50 | 23.75 | 22.60 | 23.75 | 23.75 | 3.26% | 113,600 |
| Sep 10, 2026 | 23.45 | 24.00 | 23.00 | 23.00 | 23.00 | 1.10% | 48,000 |
| Sep 8, 2026 | 22.80 | 22.80 | 22.10 | 22.75 | 22.75 | -2.15% | 132,800 |
| Sep 7, 2026 | 22.80 | 23.25 | 22.80 | 23.25 | 23.25 | 3.79% | 14,400 |
| Sep 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.72% | 1,600 |
| Sep 3, 2026 | 21.55 | 22.42 | 21.12 | 22.24 | 22.24 | 3.20% | 14,400 |
| Sep 2, 2026 | 21.00 | 23.00 | 21.00 | 21.55 | 21.55 | 0.70% | 38,400 |
| Aug 31, 2026 | 21.88 | 21.99 | 21.01 | 21.40 | 21.40 | -0.47% | 113,600 |
| Aug 28, 2026 | 21.50 | 21.86 | 21.50 | 21.50 | 21.50 | - | 14,400 |
| Aug 27, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.37% | 1,600 |
| Aug 26, 2026 | 21.50 | 22.00 | 21.50 | 21.58 | 21.58 | 1.41% | 25,600 |
| Aug 25, 2026 | 21.01 | 21.46 | 21.00 | 21.28 | 21.28 | -7.07% | 147,200 |
| Aug 24, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 1,600 |
| Aug 18, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 4.09% | 1,600 |
| Aug 17, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -8.33% | 6,400 |
| Aug 13, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | -0.33% | 4,800 |
| Aug 12, 2026 | 23.00 | 24.50 | 23.00 | 24.08 | 24.08 | 5.15% | 17,600 |
| Aug 11, 2026 | 22.00 | 22.94 | 22.00 | 22.90 | 22.90 | 3.62% | 6,400 |
| Aug 10, 2026 | 21.01 | 22.10 | 21.01 | 22.10 | 22.10 | 0.45% | 89,600 |
| Aug 6, 2026 | 22.25 | 22.25 | 22.00 | 22.00 | 22.00 | 0.05% | 6,400 |
| Aug 5, 2026 | 23.00 | 23.00 | 21.05 | 21.99 | 21.99 | -0.72% | 108,800 |
| Aug 4, 2026 | 22.14 | 22.15 | 22.14 | 22.15 | 22.15 | - | 6,400 |
| Aug 3, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.98% | 3,200 |
| Jul 31, 2026 | 22.01 | 22.49 | 21.57 | 21.72 | 21.72 | -3.47% | 32,000 |
| Jul 30, 2026 | 24.50 | 24.50 | 20.20 | 22.50 | 22.50 | -8.16% | 12,800 |
| Jul 29, 2026 | 24.49 | 24.50 | 24.49 | 24.50 | 24.50 | 2.08% | 11,200 |
| Jul 28, 2026 | 22.44 | 24.00 | 22.44 | 24.00 | 24.00 | 12.89% | 8,000 |
| Jul 27, 2026 | 22.99 | 22.99 | 21.08 | 21.26 | 21.26 | -3.36% | 6,400 |
| Jul 24, 2026 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | -4.56% | 12,800 |
| Jul 23, 2026 | 23.75 | 23.75 | 23.05 | 23.05 | 23.05 | -1.91% | 112,000 |
| Jul 22, 2026 | 23.75 | 23.75 | 23.10 | 23.50 | 23.50 | -1.05% | 6,400 |
| Jul 21, 2026 | 23.00 | 24.90 | 23.00 | 23.75 | 23.75 | 5.56% | 24,000 |
| Jul 20, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.81% | 1,600 |
| Jul 17, 2026 | 22.50 | 22.50 | 21.99 | 22.10 | 22.10 | -7.92% | 96,000 |
| Jul 16, 2026 | 22.00 | 24.99 | 21.00 | 24.00 | 24.00 | 9.09% | 30,400 |
| Jul 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1,600 |
| Jul 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.18% | 4,800 |
| Jul 13, 2026 | 22.49 | 22.50 | 22.49 | 22.49 | 22.49 | -0.04% | 6,400 |
| Jul 9, 2026 | 22.50 | 22.50 | 22.49 | 22.50 | 22.50 | 7.09% | 9,600 |
| Jul 8, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | 1,600 |
| Jul 7, 2026 | 22.00 | 22.00 | 21.01 | 21.01 | 21.01 | -8.65% | 4,800 |
| Jul 6, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -2.13% | 3,200 |
| Jul 3, 2026 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | - | 4,800 |
| Jul 2, 2026 | 23.50 | 24.00 | 23.50 | 23.50 | 23.50 | 2.17% | 28,800 |
| Jun 30, 2026 | 22.00 | 23.00 | 21.50 | 23.00 | 23.00 | 3.60% | 24,000 |
| Jun 29, 2026 | 22.55 | 23.00 | 21.99 | 22.20 | 22.20 | -5.53% | 38,400 |
| Jun 24, 2026 | 23.00 | 23.50 | 22.01 | 23.50 | 23.50 | - | 12,800 |
| Jun 23, 2026 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -2.08% | 14,400 |
| Jun 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.42% | 8,000 |
| Jun 19, 2026 | 22.40 | 24.85 | 22.40 | 24.85 | 24.85 | 3.93% | 123,200 |