Swastika Castal Limited (BOM:544452)
India · Delayed Price · Currency is INR 124.00
-2.35 (-1.86%)
At close: Sep 11, 2026
Swastika Castal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 120.05 | 127.25 | 120.05 | 124.00 | 124.00 | -1.86% | 18,000 |
| Sep 10, 2026 | 127.10 | 127.10 | 126.35 | 126.35 | 126.35 | -4.96% | 8,000 |
| Sep 9, 2026 | 135.00 | 135.00 | 132.95 | 132.95 | 132.95 | -4.97% | 20,000 |
| Sep 8, 2026 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | 2.12% | 2,000 |
| Sep 7, 2026 | 140.00 | 140.00 | 133.95 | 137.00 | 137.00 | -2.80% | 14,000 |
| Sep 4, 2026 | 127.75 | 140.95 | 127.75 | 140.95 | 140.95 | 4.83% | 40,000 |
| Sep 3, 2026 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | -4.98% | 12,000 |
| Sep 2, 2026 | 144.25 | 144.25 | 130.55 | 141.50 | 141.50 | 2.98% | 136,000 |
| Sep 1, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 4.97% | 14,000 |
| Aug 31, 2026 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | 5.00% | 10,000 |
| Aug 28, 2026 | 124.67 | 124.67 | 124.67 | 124.67 | 124.67 | 4.99% | 10,000 |
| Aug 27, 2026 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | 5.00% | 4,000 |
| Aug 26, 2026 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | 4.99% | 16,000 |
| Aug 25, 2026 | 107.00 | 107.71 | 107.00 | 107.71 | 107.71 | 4.99% | 50,000 |
| Aug 24, 2026 | 102.50 | 102.59 | 102.50 | 102.59 | 102.59 | 4.99% | 14,000 |
| Aug 21, 2026 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | 5.00% | 38,000 |
| Aug 20, 2026 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | 3.40% | 2,000 |
| Aug 19, 2026 | 91.25 | 92.96 | 90.00 | 90.00 | 90.00 | 1.65% | 18,000 |
| Aug 18, 2026 | 87.98 | 88.54 | 87.50 | 88.54 | 88.54 | 4.99% | 14,000 |
| Aug 17, 2026 | 82.68 | 84.35 | 82.68 | 84.33 | 84.33 | 4.97% | 10,000 |
| Aug 13, 2026 | 80.33 | 80.34 | 80.33 | 80.34 | 80.34 | -4.98% | 20,000 |
| Aug 12, 2026 | 87.00 | 87.00 | 84.55 | 84.55 | 84.55 | -5.00% | 6,000 |
| Aug 11, 2026 | 93.00 | 93.15 | 87.88 | 89.00 | 89.00 | -3.78% | 14,000 |
| Aug 10, 2026 | 92.00 | 93.00 | 92.00 | 92.50 | 92.50 | -1.05% | 10,000 |
| Aug 7, 2026 | 97.20 | 97.20 | 93.48 | 93.48 | 93.48 | -4.99% | 8,000 |
| Aug 6, 2026 | 97.03 | 98.39 | 97.03 | 98.39 | 98.39 | 2.12% | 4,000 |
| Aug 5, 2026 | 96.36 | 96.36 | 96.25 | 96.35 | 96.35 | -1.18% | 8,000 |
| Aug 4, 2026 | 99.00 | 99.50 | 97.50 | 97.50 | 97.50 | -1.52% | 14,000 |
| Aug 3, 2026 | 102.05 | 102.05 | 98.50 | 99.00 | 99.00 | 1.85% | 16,000 |
| Jul 31, 2026 | 96.00 | 97.20 | 96.00 | 97.20 | 97.20 | 1.78% | 12,000 |
| Jul 30, 2026 | 99.00 | 100.12 | 94.56 | 95.50 | 95.50 | 0.15% | 22,000 |
| Jul 29, 2026 | 95.00 | 97.90 | 93.10 | 95.36 | 95.36 | 1.99% | 80,000 |
| Jul 28, 2026 | 92.00 | 93.50 | 92.00 | 93.50 | 93.50 | 1.63% | 18,000 |
| Jul 27, 2026 | 90.25 | 93.45 | 90.25 | 92.00 | 92.00 | 1.10% | 28,000 |
| Jul 24, 2026 | 87.72 | 91.00 | 87.72 | 91.00 | 91.00 | 4.45% | 10,000 |
| Jul 23, 2026 | 91.70 | 92.00 | 87.12 | 87.12 | 87.12 | -4.99% | 14,000 |
| Jul 22, 2026 | 88.00 | 91.70 | 86.00 | 91.70 | 91.70 | 3.41% | 14,000 |
| Jul 21, 2026 | 86.80 | 88.72 | 82.00 | 88.68 | 88.68 | 4.95% | 36,000 |
| Jul 20, 2026 | 84.00 | 86.62 | 79.20 | 84.50 | 84.50 | 2.42% | 58,000 |
| Jul 17, 2026 | 79.85 | 82.50 | 79.85 | 82.50 | 82.50 | 3.32% | 4,000 |
| Jul 16, 2026 | 78.45 | 79.85 | 78.45 | 79.85 | 79.85 | 5.00% | 12,000 |
| Jul 15, 2026 | 75.10 | 76.05 | 75.05 | 76.05 | 76.05 | -3.73% | 8,000 |
| Jul 13, 2026 | 80.87 | 80.87 | 79.00 | 79.00 | 79.00 | -0.35% | 6,000 |
| Jul 10, 2026 | 80.00 | 82.50 | 78.28 | 79.28 | 79.28 | -3.79% | 12,000 |
| Jul 9, 2026 | 78.71 | 82.40 | 75.40 | 82.40 | 82.40 | 4.69% | 10,000 |
| Jul 8, 2026 | 86.39 | 86.39 | 78.71 | 78.71 | 78.71 | -4.95% | 16,000 |
| Jul 7, 2026 | 80.56 | 84.00 | 80.00 | 82.81 | 82.81 | 6.17% | 14,000 |
| Jul 6, 2026 | 78.38 | 78.38 | 77.00 | 78.00 | 78.00 | -0.48% | 18,000 |
| Jul 3, 2026 | 78.37 | 78.38 | 75.00 | 78.38 | 78.38 | 9.99% | 66,000 |
| Jul 2, 2026 | 64.97 | 71.26 | 64.97 | 71.26 | 71.26 | 9.99% | 24,000 |