Swasth Foodtech India Limited (BOM:544368)
India · Delayed Price · Currency is INR 17.50
+0.23 (1.33%)
At close: May 11, 2026
Swasth Foodtech India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 18.15 | 18.15 | 17.50 | 17.50 | 17.50 | 1.33% | 7,200 |
| May 8, 2026 | 19.30 | 19.30 | 17.27 | 17.27 | 17.27 | -4.06% | 7,200 |
| May 7, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | -4.56% | 2,400 |
| May 6, 2026 | 16.50 | 18.86 | 16.50 | 18.86 | 18.86 | 3.34% | 6,000 |
| May 5, 2026 | 19.80 | 19.80 | 18.25 | 18.25 | 18.25 | 1.33% | 3,600 |
| May 4, 2026 | 18.40 | 18.40 | 18.01 | 18.01 | 18.01 | 5.82% | 2,400 |
| Apr 30, 2026 | 18.40 | 18.40 | 17.02 | 17.02 | 17.02 | -4.70% | 2,400 |
| Apr 29, 2026 | 19.35 | 19.35 | 17.86 | 17.86 | 17.86 | -0.78% | 2,400 |
| Apr 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.01% | 1,200 |
| Apr 22, 2026 | 20.25 | 20.25 | 18.65 | 18.95 | 18.95 | 0.80% | 3,600 |
| Apr 21, 2026 | 17.30 | 18.80 | 17.30 | 18.80 | 18.80 | -0.42% | 2,400 |
| Apr 20, 2026 | 19.40 | 19.40 | 18.00 | 18.88 | 18.88 | 4.19% | 3,600 |
| Apr 17, 2026 | 19.60 | 19.60 | 18.11 | 18.12 | 18.12 | 0.72% | 4,800 |
| Apr 16, 2026 | 17.30 | 17.99 | 17.30 | 17.99 | 17.99 | 3.99% | 3,600 |
| Apr 15, 2026 | 16.40 | 18.00 | 16.00 | 17.30 | 17.30 | 4.85% | 9,600 |
| Apr 13, 2026 | 17.60 | 17.60 | 16.30 | 16.50 | 16.50 | 1.91% | 3,600 |
| Apr 10, 2026 | 15.11 | 16.25 | 15.10 | 16.19 | 16.19 | 3.45% | 9,600 |
| Apr 9, 2026 | 17.00 | 17.00 | 14.55 | 15.65 | 15.65 | -7.94% | 16,800 |
| Apr 8, 2026 | 14.70 | 18.09 | 14.70 | 17.00 | 17.00 | 7.59% | 4,800 |
| Apr 7, 2026 | 17.07 | 17.07 | 15.80 | 15.80 | 15.80 | 3.27% | 3,600 |
| Apr 6, 2026 | 12.50 | 15.30 | 12.50 | 15.30 | 15.30 | 0.99% | 9,600 |
| Apr 2, 2026 | 15.00 | 16.28 | 15.00 | 15.15 | 15.15 | -8.01% | 4,800 |
| Apr 1, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 14.22% | 2,400 |
| Mar 30, 2026 | 14.21 | 14.42 | 14.16 | 14.42 | 14.42 | -4.88% | 13,200 |
| Mar 27, 2026 | 16.94 | 16.95 | 15.15 | 15.16 | 15.16 | -1.11% | 16,800 |
| Mar 25, 2026 | 17.40 | 17.40 | 15.25 | 15.33 | 15.33 | 0.13% | 21,600 |
| Mar 24, 2026 | 15.50 | 15.50 | 15.22 | 15.31 | 15.31 | -1.86% | 15,600 |
| Mar 23, 2026 | 16.00 | 16.00 | 15.50 | 15.60 | 15.60 | -7.14% | 9,600 |
| Mar 20, 2026 | 16.20 | 17.00 | 16.20 | 16.80 | 16.80 | -1.18% | 27,600 |
| Mar 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,200 |
| Mar 18, 2026 | 15.90 | 17.20 | 15.90 | 17.00 | 17.00 | 4.94% | 6,000 |
| Mar 17, 2026 | 17.99 | 17.99 | 16.10 | 16.20 | 16.20 | -4.65% | 9,600 |
| Mar 16, 2026 | 15.40 | 16.99 | 15.40 | 16.99 | 16.99 | -1.68% | 12,000 |
| Mar 13, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.46% | 1,200 |
| Mar 12, 2026 | 17.38 | 17.38 | 17.36 | 17.36 | 17.36 | 3.89% | 2,400 |
| Mar 11, 2026 | 16.72 | 16.72 | 16.71 | 16.71 | 16.71 | -4.51% | 16,800 |
| Mar 10, 2026 | 18.70 | 18.70 | 17.30 | 17.50 | 17.50 | 3.86% | 4,800 |
| Mar 9, 2026 | 15.36 | 16.85 | 15.36 | 16.85 | 16.85 | -0.30% | 9,600 |
| Mar 6, 2026 | 17.05 | 17.05 | 16.90 | 16.90 | 16.90 | -2.37% | 10,800 |
| Mar 5, 2026 | 18.60 | 18.60 | 17.31 | 17.31 | 17.31 | -2.86% | 4,800 |
| Mar 4, 2026 | 17.70 | 17.90 | 17.70 | 17.82 | 17.82 | -4.19% | 4,800 |
| Feb 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.76% | 1,200 |
| Feb 26, 2026 | 17.20 | 18.10 | 17.20 | 18.10 | 18.10 | -0.11% | 3,600 |
| Feb 25, 2026 | 18.12 | 18.30 | 18.12 | 18.12 | 18.12 | - | 12,000 |
| Feb 24, 2026 | 19.33 | 19.40 | 18.11 | 18.12 | 18.12 | -11.18% | 22,800 |
| Feb 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | 1,200 |
| Feb 19, 2026 | 21.00 | 21.00 | 19.62 | 21.00 | 21.00 | 2.44% | 10,800 |
| Feb 18, 2026 | 22.50 | 22.50 | 20.50 | 20.50 | 20.50 | 0.99% | 4,800 |
| Feb 17, 2026 | 19.50 | 20.50 | 19.50 | 20.30 | 20.30 | -3.33% | 3,600 |
| Feb 16, 2026 | 20.61 | 21.00 | 20.61 | 21.00 | 21.00 | -4.55% | 14,400 |