Swashthik Plascon Limited (BOM:544035)
India · Delayed Price · Currency is INR 22.50
-2.00 (-8.16%)
At close: Jul 30, 2026
Swashthik Plascon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 22.98 | 24.00 | 22.98 | 23.91 | 23.91 | 11.99% | 25,600 |
| Jun 17, 2026 | 22.01 | 22.01 | 21.35 | 21.35 | 21.35 | -7.17% | 9,600 |
| Jun 16, 2026 | 23.00 | 23.05 | 23.00 | 23.00 | 23.00 | - | 40,000 |
| Jun 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 3,200 |
| Jun 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 8,000 |
| Jun 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | 1,600 |
| Jun 10, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 4.65% | 1,600 |
| Jun 8, 2026 | 22.50 | 22.99 | 21.50 | 21.50 | 21.50 | -2.71% | 12,800 |
| Jun 5, 2026 | 22.05 | 22.10 | 22.05 | 22.10 | 22.10 | -1.34% | 140,800 |
| Jun 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 9,600 |
| Jun 1, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.19% | 1,600 |
| May 29, 2026 | 22.00 | 22.44 | 21.00 | 21.50 | 21.50 | 1.42% | 11,200 |
| May 27, 2026 | 20.50 | 22.00 | 20.50 | 21.20 | 21.20 | 2.91% | 49,600 |
| May 26, 2026 | 20.99 | 21.55 | 20.60 | 20.60 | 20.60 | 0.64% | 28,800 |
| May 25, 2026 | 21.89 | 21.89 | 19.00 | 20.47 | 20.47 | -6.95% | 193,600 |
| May 22, 2026 | 21.96 | 22.00 | 21.05 | 22.00 | 22.00 | 4.76% | 16,000 |
| May 20, 2026 | 21.00 | 21.35 | 21.00 | 21.00 | 21.00 | - | 33,600 |
| May 19, 2026 | 21.00 | 21.00 | 20.08 | 21.00 | 21.00 | - | 28,800 |
| May 18, 2026 | 21.20 | 22.00 | 21.00 | 21.00 | 21.00 | -0.85% | 80,000 |
| May 15, 2026 | 20.83 | 22.30 | 20.50 | 21.18 | 21.18 | 1.68% | 136,000 |
| May 13, 2026 | 20.00 | 20.99 | 20.00 | 20.83 | 20.83 | 2.11% | 6,400 |
| May 12, 2026 | 20.10 | 21.49 | 20.10 | 20.40 | 20.40 | -4.00% | 24,000 |
| May 11, 2026 | 21.29 | 21.29 | 21.20 | 21.25 | 21.25 | 3.66% | 4,800 |