Swastika Castal Limited (BOM:544452)
India · Delayed Price · Currency is INR 97.71
+4.65 (5.00%)
At close: Aug 21, 2026
Swastika Castal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |