Swastika Castal Limited (BOM:544452)
India · Delayed Price · Currency is INR 79.28
-3.12 (-3.79%)
At close: Jul 10, 2026
Swastika Castal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 64.50 | 64.79 | 63.00 | 64.79 | 64.79 | -3.30% | 22,000 |
| Jun 30, 2026 | 71.00 | 74.15 | 66.50 | 67.00 | 67.00 | -4.23% | 34,000 |
| Jun 29, 2026 | 69.90 | 69.96 | 69.00 | 69.96 | 69.96 | 10.00% | 108,000 |
| Jun 25, 2026 | 55.12 | 63.60 | 55.12 | 63.60 | 63.60 | 20.00% | 20,000 |
| Jun 24, 2026 | 46.80 | 53.00 | 46.80 | 53.00 | 53.00 | 16.77% | 32,000 |
| Jun 23, 2026 | 45.29 | 45.58 | 45.29 | 45.39 | 45.39 | 3.44% | 6,000 |
| Jun 19, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - | 2,000 |
| Jun 18, 2026 | 42.00 | 43.88 | 42.00 | 43.88 | 43.88 | 4.48% | 44,000 |
| Jun 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | 2,000 |
| Jun 16, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 2,000 |
| Jun 15, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 2.17% | 2,000 |
| Jun 12, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.88% | 10,000 |
| Jun 10, 2026 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 0.77% | 2,000 |
| Jun 9, 2026 | 43.50 | 43.50 | 39.00 | 41.55 | 41.55 | -4.48% | 12,000 |
| Jun 8, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -2.25% | 2,000 |
| Jun 5, 2026 | 44.00 | 44.50 | 43.75 | 44.50 | 44.50 | -2.84% | 6,000 |
| Jun 4, 2026 | 42.40 | 46.11 | 42.40 | 45.80 | 45.80 | 11.71% | 8,000 |
| Jun 3, 2026 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | -2.38% | 4,000 |
| Jun 1, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -6.67% | 6,000 |
| May 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.21% | 4,000 |
| May 27, 2026 | 45.00 | 45.55 | 45.00 | 45.55 | 45.55 | -2.04% | 4,000 |
| May 26, 2026 | 48.50 | 48.50 | 46.50 | 46.50 | 46.50 | -5.10% | 4,000 |
| May 25, 2026 | 49.07 | 49.07 | 49.00 | 49.00 | 49.00 | -1.01% | 6,000 |
| May 22, 2026 | 50.30 | 50.30 | 49.00 | 49.50 | 49.50 | -4.81% | 6,000 |
| May 21, 2026 | 50.87 | 52.00 | 50.87 | 52.00 | 52.00 | 7.66% | 6,000 |
| May 20, 2026 | 48.00 | 48.30 | 48.00 | 48.30 | 48.30 | -1.43% | 4,000 |
| May 19, 2026 | 47.70 | 49.80 | 47.70 | 49.00 | 49.00 | 3.59% | 6,000 |
| May 18, 2026 | 49.00 | 49.00 | 47.30 | 47.30 | 47.30 | -7.04% | 4,000 |
| May 15, 2026 | 51.00 | 51.00 | 50.88 | 50.88 | 50.88 | -0.24% | 4,000 |
| May 14, 2026 | 46.60 | 54.00 | 46.60 | 51.00 | 51.00 | 13.33% | 10,000 |
| May 13, 2026 | 47.70 | 47.70 | 45.00 | 45.00 | 45.00 | -3.10% | 8,000 |
| May 11, 2026 | 48.16 | 48.16 | 46.30 | 46.44 | 46.44 | -7.12% | 18,000 |
| May 8, 2026 | 51.00 | 51.00 | 49.20 | 50.00 | 50.00 | -5.66% | 6,000 |
| May 7, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -7.02% | 8,000 |
| May 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.23% | 2,000 |
| May 4, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 2.28% | 2,000 |
| Apr 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.39% | 2,000 |
| Apr 22, 2026 | 58.00 | 59.00 | 48.25 | 59.00 | 59.00 | -1.75% | 6,000 |
| Apr 17, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.99% | 2,000 |
| Apr 16, 2026 | 61.50 | 61.50 | 60.65 | 60.65 | 60.65 | -1.29% | 4,000 |
| Apr 15, 2026 | 61.39 | 61.48 | 61.39 | 61.44 | 61.44 | 3.50% | 4,000 |
| Apr 13, 2026 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 1.82% | 2,000 |
| Apr 10, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 2.28% | 2,000 |