Swashthik Plascon Limited (BOM:544035)
India · Delayed Price · Currency is INR 20.60
+0.13 (0.64%)
At close: May 26, 2026
Swashthik Plascon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 20.99 | 20.99 | 20.50 | 20.50 | 20.50 | 0.20% | 51,200 |
| May 7, 2026 | 21.00 | 21.00 | 20.40 | 20.46 | 20.46 | -0.20% | 4,800 |
| May 6, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -6.39% | 35,200 |
| May 4, 2026 | 20.75 | 21.90 | 20.75 | 21.90 | 21.90 | 2.10% | 99,200 |
| Apr 30, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | 1,600 |
| Apr 29, 2026 | 21.49 | 21.49 | 20.70 | 21.45 | 21.45 | -0.19% | 4,800 |
| Apr 27, 2026 | 21.00 | 21.50 | 20.51 | 21.49 | 21.49 | 2.33% | 9,600 |
| Apr 24, 2026 | 21.49 | 21.51 | 21.00 | 21.00 | 21.00 | - | 6,400 |
| Apr 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 4,800 |
| Apr 22, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -7.85% | 142,400 |
| Apr 21, 2026 | 23.00 | 23.00 | 22.13 | 22.79 | 22.79 | -5.04% | 17,600 |
| Apr 20, 2026 | 24.98 | 24.98 | 24.00 | 24.00 | 24.00 | - | 9,600 |
| Apr 17, 2026 | 23.49 | 25.00 | 23.49 | 24.00 | 24.00 | 5.73% | 8,000 |
| Apr 16, 2026 | 23.00 | 23.00 | 22.00 | 22.70 | 22.70 | -3.45% | 22,400 |
| Apr 15, 2026 | 24.90 | 24.90 | 23.51 | 23.51 | 23.51 | -5.85% | 9,600 |
| Apr 13, 2026 | 24.97 | 25.00 | 24.97 | 24.97 | 24.97 | 2.13% | 8,000 |
| Apr 10, 2026 | 23.00 | 24.50 | 23.00 | 24.45 | 24.45 | 6.30% | 11,200 |
| Apr 9, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -0.48% | 3,200 |
| Apr 8, 2026 | 22.50 | 24.24 | 21.50 | 23.11 | 23.11 | 3.82% | 54,400 |
| Apr 7, 2026 | 19.98 | 22.26 | 19.94 | 22.26 | 22.26 | 16.73% | 14,400 |
| Apr 6, 2026 | 19.00 | 19.30 | 18.05 | 19.07 | 19.07 | 0.74% | 24,000 |
| Apr 2, 2026 | 18.00 | 18.93 | 18.00 | 18.93 | 18.93 | 2.38% | 4,800 |
| Apr 1, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -2.12% | 3,200 |
| Mar 30, 2026 | 16.21 | 19.44 | 16.00 | 18.89 | 18.89 | 16.53% | 32,000 |
| Mar 27, 2026 | 17.00 | 17.30 | 15.75 | 16.21 | 16.21 | -6.41% | 89,600 |
| Mar 25, 2026 | 18.00 | 18.00 | 17.00 | 17.32 | 17.32 | -2.64% | 30,400 |
| Mar 24, 2026 | 17.80 | 17.80 | 16.95 | 17.79 | 17.79 | -1.17% | 22,400 |
| Mar 23, 2026 | 18.70 | 18.70 | 17.12 | 18.00 | 18.00 | -2.17% | 32,000 |
| Mar 20, 2026 | 19.16 | 19.16 | 18.15 | 18.40 | 18.40 | -3.21% | 24,000 |
| Mar 19, 2026 | 19.60 | 20.00 | 19.01 | 19.01 | 19.01 | -5.89% | 17,600 |
| Mar 18, 2026 | 21.00 | 21.00 | 20.00 | 20.20 | 20.20 | -3.81% | 49,600 |
| Mar 17, 2026 | 21.19 | 21.19 | 19.52 | 21.00 | 21.00 | -0.90% | 145,600 |
| Mar 16, 2026 | 20.08 | 21.20 | 20.08 | 21.19 | 21.19 | 3.37% | 163,200 |
| Mar 13, 2026 | 20.99 | 21.80 | 20.50 | 20.50 | 20.50 | -0.39% | 67,200 |
| Mar 12, 2026 | 20.10 | 20.99 | 20.10 | 20.58 | 20.58 | 1.38% | 36,800 |
| Mar 11, 2026 | 20.30 | 21.40 | 20.25 | 20.30 | 20.30 | 0.50% | 49,600 |
| Mar 10, 2026 | 21.50 | 21.50 | 20.20 | 20.20 | 20.20 | -5.16% | 8,000 |
| Mar 9, 2026 | 21.05 | 21.45 | 20.70 | 21.30 | 21.30 | -3.14% | 30,400 |
| Mar 6, 2026 | 22.85 | 22.85 | 21.99 | 21.99 | 21.99 | -3.76% | 4,800 |
| Mar 5, 2026 | 22.99 | 22.99 | 22.80 | 22.85 | 22.85 | 1.78% | 4,800 |