Swastik Pipe Limited (NSE:SWASTIK)
India · Delayed Price · Currency is INR 19.60
+0.30 (1.55%)
Jan 23, 2026, 3:28 PM IST
Swastik Pipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 19.20 | 19.55 | 19.20 | 19.30 | 19.30 | -1.78% | 4,800 |
| Jan 21, 2026 | 19.80 | 19.80 | 18.90 | 19.65 | 19.65 | -5.30% | 15,600 |
| Jan 20, 2026 | 21.45 | 21.45 | 20.70 | 20.75 | 20.75 | -4.16% | 4,800 |
| Jan 19, 2026 | 22.40 | 22.40 | 21.25 | 21.65 | 21.65 | -5.66% | 20,400 |
| Jan 16, 2026 | 24.80 | 24.80 | 22.95 | 22.95 | 22.95 | -4.57% | 3,600 |
| Jan 13, 2026 | 22.70 | 24.05 | 22.70 | 24.05 | 24.05 | 4.57% | 4,800 |
| Jan 12, 2026 | 24.20 | 24.20 | 23.00 | 23.00 | 23.00 | -0.65% | 6,000 |
| Jan 9, 2026 | 23.05 | 23.15 | 23.05 | 23.15 | 23.15 | -1.49% | 3,600 |
| Jan 8, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.29% | 2,400 |
| Jan 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.49% | 2,400 |
| Jan 5, 2026 | 24.65 | 24.65 | 23.55 | 23.55 | 23.55 | -4.46% | 3,600 |
| Jan 2, 2026 | 23.85 | 24.75 | 23.25 | 24.65 | 24.65 | 7.17% | 15,600 |
| Jan 1, 2026 | 22.90 | 23.20 | 22.80 | 23.00 | 23.00 | -2.13% | 7,200 |
| Dec 31, 2025 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | - | 4,800 |
| Dec 30, 2025 | 23.35 | 23.50 | 23.35 | 23.50 | 23.50 | -3.49% | 2,400 |
| Dec 29, 2025 | 23.20 | 24.40 | 23.20 | 24.35 | 24.35 | 6.33% | 10,800 |
| Dec 26, 2025 | 23.00 | 23.65 | 22.60 | 22.90 | 22.90 | -1.93% | 12,000 |
| Dec 24, 2025 | 22.65 | 23.55 | 22.20 | 23.35 | 23.35 | 3.55% | 18,000 |
| Dec 23, 2025 | 23.40 | 23.40 | 22.00 | 22.55 | 22.55 | -0.66% | 26,400 |
| Dec 22, 2025 | 23.45 | 24.55 | 22.45 | 22.70 | 22.70 | 0.89% | 37,200 |
| Dec 19, 2025 | 22.00 | 23.00 | 22.00 | 22.50 | 22.50 | -2.17% | 19,200 |
| Dec 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.92% | 2,400 |
| Dec 17, 2025 | 22.70 | 23.65 | 22.70 | 23.45 | 23.45 | -0.85% | 6,000 |
| Dec 16, 2025 | 23.20 | 23.65 | 22.70 | 23.65 | 23.65 | 1.94% | 3,600 |
| Dec 15, 2025 | 23.90 | 24.10 | 22.85 | 23.20 | 23.20 | -2.73% | 32,400 |
| Dec 12, 2025 | 25.05 | 25.05 | 23.60 | 23.85 | 23.85 | -4.60% | 34,800 |
| Dec 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,200 |
| Dec 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,400 |
| Dec 9, 2025 | 26.50 | 26.50 | 25.00 | 25.00 | 25.00 | -5.66% | 8,400 |
| Dec 8, 2025 | 25.30 | 26.50 | 25.30 | 26.50 | 26.50 | 4.54% | 8,400 |
| Dec 5, 2025 | 25.15 | 25.60 | 24.65 | 25.35 | 25.35 | 3.47% | 4,800 |
| Dec 4, 2025 | 24.90 | 26.00 | 24.10 | 24.50 | 24.50 | -1.61% | 14,400 |
| Dec 3, 2025 | 25.00 | 26.25 | 24.80 | 24.90 | 24.90 | -0.99% | 7,200 |
| Dec 2, 2025 | 26.00 | 26.95 | 24.60 | 25.15 | 25.15 | -2.52% | 40,800 |
| Dec 1, 2025 | 25.35 | 25.80 | 25.35 | 25.80 | 25.80 | -0.96% | 2,400 |
| Nov 28, 2025 | 24.70 | 26.50 | 24.70 | 26.05 | 26.05 | 2.16% | 9,600 |
| Nov 27, 2025 | 25.20 | 26.00 | 25.20 | 25.50 | 25.50 | 1.19% | 13,200 |
| Nov 26, 2025 | 23.50 | 25.70 | 23.50 | 25.20 | 25.20 | 6.11% | 25,200 |
| Nov 25, 2025 | 24.55 | 24.70 | 23.50 | 23.75 | 23.75 | -5.57% | 26,400 |
| Nov 24, 2025 | 25.75 | 25.75 | 25.00 | 25.15 | 25.15 | -1.95% | 14,400 |
| Nov 21, 2025 | 25.55 | 25.90 | 25.40 | 25.65 | 25.65 | -3.02% | 31,200 |
| Nov 20, 2025 | 27.50 | 27.50 | 26.45 | 26.45 | 26.45 | -3.82% | 2,400 |
| Nov 19, 2025 | 27.45 | 27.50 | 27.05 | 27.50 | 27.50 | -0.72% | 6,000 |
| Nov 18, 2025 | 28.35 | 29.25 | 27.00 | 27.70 | 27.70 | -1.07% | 34,800 |
| Nov 17, 2025 | 28.35 | 30.80 | 28.00 | 28.00 | 28.00 | -5.08% | 34,800 |
| Nov 14, 2025 | 29.95 | 29.95 | 29.05 | 29.50 | 29.50 | -0.17% | 8,400 |
| Nov 13, 2025 | 29.65 | 31.00 | 29.35 | 29.55 | 29.55 | 2.43% | 18,000 |
| Nov 11, 2025 | 29.05 | 29.05 | 28.85 | 28.85 | 28.85 | -2.53% | 2,400 |
| Nov 10, 2025 | 29.40 | 30.40 | 29.00 | 29.60 | 29.60 | -0.34% | 21,600 |
| Nov 7, 2025 | 30.00 | 31.10 | 29.70 | 29.70 | 29.70 | -4.65% | 10,800 |