Swastika Castal Limited (BOM:544452)
India · Delayed Price · Currency is INR 108.15
-0.05 (-0.05%)
At close: Oct 7, 2026
Swastika Castal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 107.90 | 108.15 | 107.00 | 108.15 | 108.15 | -0.05% | 6,000 |
| Oct 6, 2026 | 109.20 | 109.20 | 108.20 | 108.20 | 108.20 | - | 4,000 |
| Oct 5, 2026 | 109.20 | 109.20 | 108.20 | 108.20 | 108.20 | -0.09% | 4,000 |
| Oct 1, 2026 | 112.85 | 112.85 | 108.30 | 108.30 | 108.30 | -5.00% | 14,000 |
| Sep 30, 2026 | 120.75 | 120.75 | 114.00 | 114.00 | 114.00 | -5.00% | 10,000 |
| Sep 29, 2026 | 120.10 | 120.10 | 120.00 | 120.00 | 120.00 | - | 4,000 |
| Sep 28, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 2,000 |
| Sep 25, 2026 | 126.50 | 126.50 | 120.00 | 120.00 | 120.00 | -4.99% | 8,000 |
| Sep 24, 2026 | 126.15 | 132.00 | 126.15 | 126.30 | 126.30 | 0.12% | 10,000 |
| Sep 23, 2026 | 119.85 | 126.15 | 119.85 | 126.15 | 126.15 | 4.99% | 10,000 |
| Sep 22, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 4.98% | 2,000 |
| Sep 21, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | 2.46% | 2,000 |
| Sep 18, 2026 | 102.50 | 111.70 | 102.50 | 111.70 | 111.70 | 4.98% | 10,000 |
| Sep 17, 2026 | 111.95 | 111.95 | 106.40 | 106.40 | 106.40 | -4.96% | 10,000 |
| Sep 16, 2026 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | -4.97% | 12,000 |
| Sep 15, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -5.00% | 8,000 |
| 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 |