Swasth Foodtech India Limited (BOM:544368)
India · Delayed Price · Currency is INR 23.52
+0.01 (0.04%)
At close: Jan 21, 2026
Swasth Foodtech India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 23.00 | 25.00 | 23.00 | 24.90 | 24.90 | 5.11% | 4,800 |
| Jan 22, 2026 | 21.60 | 23.69 | 21.60 | 23.69 | 23.69 | 0.72% | 10,800 |
| Jan 21, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.04% | 1,200 |
| Jan 20, 2026 | 23.75 | 24.00 | 23.51 | 23.51 | 23.51 | -1.01% | 3,600 |
| Jan 19, 2026 | 23.50 | 23.75 | 23.50 | 23.75 | 23.75 | -5.38% | 4,800 |
| Jan 16, 2026 | 24.02 | 25.10 | 24.02 | 25.10 | 25.10 | -3.46% | 3,600 |
| Jan 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,200 |
| Jan 9, 2026 | 26.50 | 26.50 | 24.70 | 26.00 | 26.00 | 4.00% | 3,600 |
| Jan 8, 2026 | 23.75 | 25.00 | 23.75 | 25.00 | 25.00 | - | 7,200 |
| Jan 6, 2026 | 22.70 | 25.00 | 22.70 | 25.00 | 25.00 | -3.85% | 4,800 |
| Jan 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 4,800 |
| Jan 2, 2026 | 27.70 | 27.70 | 26.00 | 26.00 | 26.00 | 4.84% | 2,400 |
| Dec 31, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | 2,400 |
| Dec 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | 2,400 |
| Dec 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 2,400 |
| Dec 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 8.23% | 1,200 |
| Dec 24, 2025 | 24.60 | 25.87 | 24.60 | 25.87 | 25.87 | -0.50% | 2,400 |
| Dec 23, 2025 | 26.00 | 26.00 | 25.99 | 26.00 | 26.00 | 7.00% | 7,200 |
| Dec 22, 2025 | 23.50 | 24.50 | 23.50 | 24.30 | 24.30 | -6.54% | 8,400 |
| Dec 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.80% | 1,200 |
| Dec 17, 2025 | 26.20 | 26.21 | 26.20 | 26.21 | 26.21 | 0.81% | 2,400 |
| Dec 16, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -1.89% | 2,400 |
| Dec 15, 2025 | 26.30 | 26.50 | 26.30 | 26.50 | 26.50 | 0.76% | 2,400 |
| Dec 12, 2025 | 26.00 | 27.30 | 26.00 | 26.30 | 26.30 | -2.59% | 6,000 |
| Dec 11, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | - | 2,400 |
| Dec 10, 2025 | 27.00 | 27.05 | 27.00 | 27.00 | 27.00 | -0.37% | 3,600 |
| Dec 8, 2025 | 25.90 | 27.99 | 25.90 | 27.10 | 27.10 | -5.57% | 8,400 |
| Dec 5, 2025 | 28.70 | 28.95 | 28.70 | 28.70 | 28.70 | -4.33% | 4,800 |
| Dec 4, 2025 | 28.70 | 30.10 | 28.70 | 30.00 | 30.00 | 6.57% | 3,600 |
| Dec 3, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.36% | 1,200 |
| Dec 1, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -3.28% | 1,200 |
| Nov 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.59% | 4,800 |
| Nov 26, 2025 | 29.00 | 29.77 | 28.42 | 29.77 | 29.77 | -0.07% | 6,000 |
| Nov 25, 2025 | 30.00 | 30.00 | 29.79 | 29.79 | 29.79 | 6.39% | 2,400 |
| Nov 24, 2025 | 27.71 | 28.00 | 27.71 | 28.00 | 28.00 | -3.45% | 2,400 |
| Nov 21, 2025 | 30.99 | 31.00 | 29.00 | 29.00 | 29.00 | 2.11% | 9,600 |
| Nov 20, 2025 | 31.20 | 31.20 | 28.05 | 28.40 | 28.40 | 1.36% | 4,800 |
| Nov 19, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -1.68% | 1,200 |
| Nov 18, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 1,200 |
| Nov 17, 2025 | 26.25 | 29.91 | 26.24 | 28.50 | 28.50 | -10.94% | 19,200 |
| Nov 14, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -1.54% | 3,600 |
| Nov 13, 2025 | 32.30 | 32.50 | 32.30 | 32.50 | 32.50 | 12.07% | 3,600 |
| Nov 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.92% | 1,200 |
| Nov 11, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.50% | 1,200 |
| Nov 10, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | 1,200 |
| Nov 7, 2025 | 29.00 | 30.05 | 29.00 | 30.05 | 30.05 | -3.41% | 2,400 |
| Nov 6, 2025 | 31.50 | 31.50 | 31.11 | 31.11 | 31.11 | -2.78% | 2,400 |
| Nov 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2,400 |
| Nov 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.93% | 1,200 |
| Oct 31, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.94% | 1,200 |