Swastika Castal Limited (BOM:544452)
India · Delayed Price · Currency is INR 53.00
+0.75 (1.44%)
At close: Mar 12, 2026
Swastika Castal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -4.60% | 14,000 |
| Mar 9, 2026 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | -4.75% | 2,000 |
| Mar 6, 2026 | 58.30 | 58.30 | 57.50 | 57.50 | 57.50 | - | 4,000 |
| Mar 5, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | 2,000 |
| Mar 2, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | -3.33% | 4,000 |
| Feb 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.76% | 2,000 |
| Feb 24, 2026 | 63.60 | 63.60 | 63.00 | 63.00 | 63.00 | 1.61% | 4,000 |
| Feb 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | 2,000 |
| Feb 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.94% | 2,000 |
| Feb 16, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - | 2,000 |
| Feb 11, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - | 2,000 |
| Feb 6, 2026 | 63.00 | 63.60 | 63.00 | 63.60 | 63.60 | -2.15% | 4,000 |
| Feb 4, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 2.20% | 4,000 |
| Feb 3, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 4.26% | 2,000 |
| Feb 1, 2026 | 63.60 | 63.60 | 61.00 | 61.00 | 61.00 | -7.08% | 8,000 |
| Jan 30, 2026 | 60.25 | 68.00 | 60.25 | 65.65 | 65.65 | 8.42% | 6,000 |
| Jan 29, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 0.25% | 2,000 |
| Jan 28, 2026 | 60.10 | 60.40 | 60.00 | 60.40 | 60.40 | - | 6,000 |
| Jan 21, 2026 | 59.30 | 60.40 | 59.30 | 60.40 | 60.40 | 2.37% | 4,000 |
| Jan 20, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -6.35% | 6,000 |
| Jan 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 2,000 |
| Jan 12, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.87% | 2,000 |
| Jan 8, 2026 | 65.25 | 65.70 | 64.20 | 64.20 | 64.20 | -4.18% | 8,000 |
| Jan 7, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | 2,000 |
| Jan 6, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | -2.86% | 4,000 |
| Jan 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | 2,000 |
| Jan 1, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | -0.55% | 6,000 |
| Dec 31, 2025 | 68.80 | 79.00 | 68.80 | 72.40 | 72.40 | 6.47% | 14,000 |
| Dec 29, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | - | 8,000 |
| Dec 26, 2025 | 68.90 | 68.90 | 68.00 | 68.00 | 68.00 | 1.95% | 6,000 |
| Dec 23, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -2.91% | 2,000 |
| Dec 22, 2025 | 66.70 | 68.70 | 66.70 | 68.70 | 68.70 | 4.09% | 6,000 |
| Dec 18, 2025 | 66.75 | 66.75 | 66.00 | 66.00 | 66.00 | -5.04% | 6,000 |
| Dec 17, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -5.44% | 2,000 |
| Dec 16, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.08% | 4,000 |
| Dec 15, 2025 | 70.35 | 73.65 | 70.35 | 72.00 | 72.00 | 3.60% | 8,000 |
| Dec 12, 2025 | 66.70 | 70.00 | 66.70 | 69.50 | 69.50 | 6.92% | 10,000 |
| Dec 10, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 1.01% | 6,000 |
| Dec 9, 2025 | 65.10 | 65.10 | 64.35 | 64.35 | 64.35 | -5.37% | 4,000 |
| Dec 8, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.16% | 2,000 |
| Dec 5, 2025 | 68.32 | 69.50 | 68.32 | 69.50 | 69.50 | -2.11% | 6,000 |
| Dec 4, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.74% | 2,000 |
| Dec 2, 2025 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 3.11% | 16,000 |
| Dec 1, 2025 | 74.30 | 74.30 | 70.00 | 70.80 | 70.80 | -8.17% | 22,000 |
| Nov 27, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -1.47% | 2,000 |
| Nov 26, 2025 | 78.51 | 78.51 | 78.00 | 78.25 | 78.25 | -2.80% | 6,000 |
| Nov 25, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.39% | 8,000 |
| Nov 19, 2025 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | -0.07% | 4,000 |
| Nov 18, 2025 | 80.80 | 80.90 | 80.25 | 80.25 | 80.25 | 4.22% | 8,000 |
| Nov 14, 2025 | 82.00 | 82.00 | 76.90 | 77.00 | 77.00 | -4.94% | 8,000 |