Swashthik Plascon Limited (BOM:544035)
India · Delayed Price · Currency is INR 20.46
-0.04 (-0.20%)
At close: May 7, 2026
Swashthik Plascon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 22.00 | 22.45 | 21.10 | 22.45 | 22.45 | -1.32% | 22,400 |
| Mar 2, 2026 | 22.80 | 22.80 | 21.85 | 22.75 | 22.75 | -1.22% | 9,600 |
| Feb 27, 2026 | 22.31 | 23.40 | 22.31 | 23.03 | 23.03 | 3.69% | 59,200 |
| Feb 26, 2026 | 23.25 | 23.25 | 22.00 | 22.21 | 22.21 | -3.43% | 14,400 |
| Feb 25, 2026 | 23.99 | 23.99 | 22.99 | 23.00 | 23.00 | -2.95% | 20,800 |
| Feb 24, 2026 | 24.05 | 24.05 | 23.00 | 23.70 | 23.70 | -3.54% | 27,200 |
| Feb 23, 2026 | 26.50 | 26.50 | 24.00 | 24.57 | 24.57 | -7.28% | 38,400 |
| Feb 20, 2026 | 25.29 | 26.50 | 25.29 | 26.50 | 26.50 | 2.67% | 24,000 |
| Feb 19, 2026 | 25.25 | 26.45 | 24.00 | 25.81 | 25.81 | -2.05% | 54,400 |
| Feb 18, 2026 | 25.60 | 26.50 | 24.70 | 26.35 | 26.35 | 2.89% | 99,200 |
| Feb 17, 2026 | 26.99 | 27.00 | 25.61 | 25.61 | 25.61 | -5.11% | 6,400 |