Swasth Foodtech India Limited (BOM:544368)
India · Delayed Price · Currency is INR 17.34
+0.38 (2.24%)
At close: Aug 21, 2026
Swasth Foodtech India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 16.56 | 16.56 | 16.01 | 16.01 | 16.01 | -3.55% | 2,400 |
| Jul 13, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | 2.09% | 2,400 |
| Jul 8, 2026 | 17.05 | 17.05 | 16.26 | 16.26 | 16.26 | -4.63% | 2,400 |
| Jul 7, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.35% | 2,400 |
| Jul 2, 2026 | 17.30 | 17.30 | 17.10 | 17.11 | 17.11 | -2.78% | 4,800 |
| Jul 1, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,200 |
| Jun 29, 2026 | 18.20 | 18.20 | 17.60 | 17.60 | 17.60 | -4.56% | 3,600 |
| Jun 25, 2026 | 18.99 | 20.88 | 17.65 | 18.44 | 18.44 | 5.98% | 26,400 |
| Jun 24, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | 5.45% | 2,400 |
| Jun 23, 2026 | 18.65 | 18.65 | 16.03 | 16.50 | 16.50 | -11.48% | 16,800 |
| Jun 22, 2026 | 18.00 | 18.78 | 18.00 | 18.64 | 18.64 | 1.86% | 3,600 |
| Jun 19, 2026 | 15.20 | 18.30 | 15.20 | 18.30 | 18.30 | 5.54% | 4,800 |
| Jun 15, 2026 | 17.34 | 17.35 | 17.34 | 17.34 | 17.34 | 2.00% | 4,800 |
| Jun 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,400 |
| Jun 11, 2026 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | -1.73% | 4,800 |
| Jun 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 7.92% | 2,400 |
| Jun 9, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -4.30% | 1,200 |
| Jun 8, 2026 | 17.30 | 17.30 | 16.75 | 16.75 | 16.75 | -4.34% | 2,400 |
| Jun 5, 2026 | 18.40 | 18.40 | 17.51 | 17.51 | 17.51 | 0.06% | 3,600 |
| Jun 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.34% | 3,600 |
| Jun 2, 2026 | 16.15 | 18.85 | 16.15 | 17.10 | 17.10 | 8.23% | 15,600 |
| Jun 1, 2026 | 16.60 | 16.60 | 15.80 | 15.80 | 15.80 | -2.47% | 6,000 |
| May 29, 2026 | 17.50 | 17.50 | 16.20 | 16.20 | 16.20 | -4.71% | 9,600 |
| May 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,400 |
| May 26, 2026 | 18.84 | 18.84 | 17.00 | 17.00 | 17.00 | -7.61% | 12,000 |
| May 25, 2026 | 15.20 | 18.40 | 14.00 | 18.40 | 18.40 | 7.92% | 15,600 |
| May 20, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 3.33% | 1,200 |
| May 19, 2026 | 15.20 | 17.05 | 15.20 | 16.50 | 16.50 | 0.61% | 8,400 |
| May 18, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -6.29% | 1,200 |
| May 15, 2026 | 17.95 | 17.95 | 17.50 | 17.50 | 17.50 | -2.51% | 2,400 |
| May 13, 2026 | 17.95 | 17.95 | 16.60 | 17.95 | 17.95 | 6.85% | 6,000 |
| May 12, 2026 | 18.15 | 18.15 | 16.72 | 16.80 | 16.80 | -4.00% | 6,000 |
| May 11, 2026 | 18.15 | 18.15 | 17.50 | 17.50 | 17.50 | 1.33% | 7,200 |