Swastika Castal Limited (BOM:544452)
India · Delayed Price · Currency is INR 80.00
0.00 (0.00%)
At close: Sep 10, 2025
Swastika Castal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 79.50 | 81.00 | 79.50 | 81.00 | 81.00 | 1.25% | 4,000 |
| Sep 10, 2025 | 78.30 | 80.50 | 78.30 | 80.00 | 80.00 | - | 10,000 |
| Sep 9, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 2,000 |
| Sep 8, 2025 | 81.23 | 82.50 | 80.50 | 81.00 | 81.00 | 1.25% | 20,000 |
| Sep 5, 2025 | 80.50 | 86.00 | 80.00 | 80.00 | 80.00 | - | 28,000 |
| Sep 4, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.03% | 2,000 |
| Sep 3, 2025 | 86.00 | 86.00 | 82.00 | 82.50 | 82.50 | -2.94% | 26,000 |
| Sep 2, 2025 | 87.84 | 87.84 | 85.00 | 85.00 | 85.00 | -3.23% | 10,000 |
| Sep 1, 2025 | 81.00 | 90.09 | 81.00 | 87.84 | 87.84 | 3.94% | 100,000 |
| Aug 29, 2025 | 80.40 | 96.00 | 80.40 | 84.51 | 84.51 | 4.90% | 206,000 |
| Aug 28, 2025 | 77.00 | 81.00 | 76.00 | 80.56 | 80.56 | 4.62% | 50,000 |
| Aug 26, 2025 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | 0.13% | 12,000 |
| Aug 25, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - | 2,000 |
| Aug 22, 2025 | 77.21 | 78.00 | 76.50 | 76.90 | 76.90 | -0.40% | 20,000 |
| Aug 21, 2025 | 76.61 | 77.80 | 75.99 | 77.21 | 77.21 | 1.26% | 24,000 |
| Aug 20, 2025 | 76.82 | 78.50 | 75.51 | 76.25 | 76.25 | -1.84% | 26,000 |
| Aug 19, 2025 | 74.78 | 78.30 | 72.55 | 77.68 | 77.68 | 0.23% | 98,000 |
| Aug 18, 2025 | 78.11 | 78.11 | 77.50 | 77.50 | 77.50 | -1.35% | 4,000 |
| Aug 14, 2025 | 77.10 | 80.99 | 77.10 | 78.56 | 78.56 | 1.42% | 20,000 |
| Aug 13, 2025 | 83.00 | 83.00 | 77.10 | 77.46 | 77.46 | -7.37% | 88,000 |
| Aug 12, 2025 | 78.60 | 86.90 | 77.05 | 83.62 | 83.62 | 2.01% | 94,000 |
| Aug 11, 2025 | 94.13 | 96.90 | 81.51 | 81.97 | 81.97 | -11.75% | 124,000 |
| Aug 8, 2025 | 95.50 | 95.50 | 90.00 | 92.88 | 92.88 | 1.82% | 44,000 |
| Aug 7, 2025 | 89.90 | 92.00 | 88.90 | 91.22 | 91.22 | -2.51% | 124,000 |
| Aug 6, 2025 | 93.99 | 93.99 | 87.05 | 93.57 | 93.57 | 4.52% | 262,000 |
| Aug 5, 2025 | 89.00 | 89.52 | 89.00 | 89.52 | 89.52 | 5.00% | 18,000 |
| Aug 4, 2025 | 77.14 | 85.26 | 77.14 | 85.26 | 85.26 | 5.00% | 590,000 |
| Aug 1, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 4.99% | 28,000 |
| Jul 31, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 5.00% | 46,000 |
| Jul 30, 2025 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | 4.99% | 60,000 |
| Jul 29, 2025 | 64.25 | 70.16 | 64.25 | 70.16 | 70.16 | 5.00% | 648,000 |