Swasth Foodtech India Limited (BOM:544368)
India · Delayed Price · Currency is INR 15.85
+0.85 (5.67%)
At close: Oct 22, 2026
Swasth Foodtech India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 5.67% | 1,200 |
| Oct 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | 4,800 |
| Oct 15, 2026 | 16.00 | 16.00 | 14.75 | 15.30 | 15.30 | -8.05% | 6,000 |
| Oct 14, 2026 | 15.65 | 16.65 | 15.65 | 16.64 | 16.64 | 7.35% | 6,000 |
| Oct 13, 2026 | 16.55 | 16.55 | 12.95 | 15.50 | 15.50 | 1.44% | 20,400 |
| Oct 12, 2026 | 16.99 | 16.99 | 15.25 | 15.28 | 15.28 | -7.34% | 13,200 |
| Oct 9, 2026 | 16.30 | 16.49 | 15.26 | 16.49 | 16.49 | 3.06% | 6,000 |
| Oct 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.06% | 2,400 |
| Oct 6, 2026 | 15.66 | 16.01 | 15.66 | 16.01 | 16.01 | -6.10% | 2,400 |
| Oct 5, 2026 | 16.30 | 17.05 | 16.30 | 17.05 | 17.05 | 5.90% | 3,600 |
| Oct 1, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | 2,400 |
| Sep 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.92% | 1,200 |
| Sep 29, 2026 | 15.50 | 16.79 | 15.50 | 16.79 | 16.79 | -4.87% | 2,400 |
| Sep 28, 2026 | 16.30 | 17.65 | 16.30 | 17.65 | 17.65 | 6.33% | 4,800 |
| Sep 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 3,600 |
| Sep 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 6.07% | 1,200 |
| Sep 22, 2026 | 15.65 | 15.65 | 14.12 | 15.65 | 15.65 | -8.21% | 9,600 |
| Sep 21, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 4.60% | 1,200 |
| Sep 18, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | 1,200 |
| Sep 17, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 6.07% | 1,200 |
| Sep 16, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 4.33% | 2,400 |
| Sep 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 1,200 |
| Sep 9, 2026 | 15.06 | 16.30 | 15.06 | 16.00 | 16.00 | - | 3,600 |
| Sep 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | 1,200 |
| Sep 7, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 2,400 |
| Sep 4, 2026 | 16.30 | 16.31 | 16.30 | 16.30 | 16.30 | -4.12% | 3,600 |
| Sep 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.03% | 1,200 |
| Sep 1, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 9.82% | 1,200 |
| Aug 31, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -7.33% | 1,200 |
| Aug 28, 2026 | 15.20 | 19.10 | 15.20 | 17.59 | 17.59 | 9.25% | 4,800 |
| Aug 27, 2026 | 15.01 | 16.10 | 15.01 | 16.10 | 16.10 | 0.63% | 3,600 |
| Aug 26, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -6.16% | 6,000 |
| Aug 24, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.67% | 1,200 |
| Aug 21, 2026 | 15.01 | 17.34 | 15.01 | 17.34 | 17.34 | 2.24% | 3,600 |
| Aug 18, 2026 | 16.99 | 16.99 | 15.66 | 16.96 | 16.96 | 1.86% | 3,600 |
| Aug 17, 2026 | 16.99 | 16.99 | 16.65 | 16.65 | 16.65 | -2.00% | 2,400 |
| Aug 14, 2026 | 16.30 | 16.99 | 16.30 | 16.99 | 16.99 | 8.56% | 3,600 |
| Aug 13, 2026 | 17.00 | 17.00 | 15.65 | 15.65 | 15.65 | 0.97% | 2,400 |
| Aug 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.79% | 1,200 |
| Aug 11, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - | 1,200 |
| Aug 10, 2026 | 16.30 | 16.30 | 16.11 | 16.11 | 16.11 | -6.06% | 3,600 |
| Aug 7, 2026 | 18.60 | 18.60 | 17.15 | 17.15 | 17.15 | 1.00% | 2,400 |
| Aug 5, 2026 | 17.00 | 17.00 | 16.80 | 16.98 | 16.98 | 4.17% | 4,800 |
| Aug 4, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 7.88% | 1,200 |
| Aug 3, 2026 | 17.70 | 17.70 | 15.11 | 15.11 | 15.11 | -8.42% | 4,800 |
| Jul 31, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,200 |
| Jul 30, 2026 | 16.60 | 16.70 | 16.40 | 16.50 | 16.50 | 3.13% | 4,800 |
| Jul 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,200 |
| Jul 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,200 |
| Jul 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.06% | 1,200 |