Swastika Castal Limited (BOM:544452)
India · Delayed Price · Currency is INR 46.44
-3.56 (-7.12%)
At close: May 11, 2026
Swastika Castal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.70% | 2,000 |
| Apr 2, 2026 | 60.50 | 60.50 | 57.40 | 57.40 | 57.40 | -5.98% | 8,000 |
| Apr 1, 2026 | 55.10 | 66.01 | 55.10 | 61.05 | 61.05 | -3.83% | 14,000 |
| Mar 30, 2026 | 54.00 | 65.80 | 52.00 | 63.48 | 63.48 | 5.33% | 20,000 |
| Mar 27, 2026 | 50.88 | 62.80 | 48.00 | 60.27 | 60.27 | 12.19% | 34,000 |
| Mar 25, 2026 | 48.25 | 56.60 | 48.00 | 53.72 | 53.72 | 11.43% | 22,000 |
| Mar 24, 2026 | 48.10 | 48.21 | 48.10 | 48.21 | 48.21 | -3.58% | 8,000 |
| Mar 23, 2026 | 52.00 | 52.00 | 48.90 | 50.00 | 50.00 | -7.41% | 8,000 |
| Mar 20, 2026 | 51.70 | 54.00 | 51.70 | 54.00 | 54.00 | 7.78% | 4,000 |
| Mar 19, 2026 | 53.10 | 53.10 | 50.01 | 50.10 | 50.10 | -3.69% | 24,000 |
| Mar 18, 2026 | 53.00 | 55.10 | 49.25 | 52.02 | 52.02 | 0.04% | 12,000 |
| Mar 17, 2026 | 53.00 | 55.10 | 50.10 | 52.00 | 52.00 | 1.96% | 24,000 |
| Mar 16, 2026 | 52.00 | 52.00 | 50.15 | 51.00 | 51.00 | -2.02% | 16,000 |
| Mar 13, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -1.79% | 8,000 |
| Mar 12, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.44% | 8,000 |
| 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 |