Swastik Pipe Limited (NSE:SWASTIK)
India · Delayed Price · Currency is INR 22.65
0.00 (0.00%)
May 15, 2026, 11:14 AM IST
Swastik Pipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.95% | 1,200 |
| May 14, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.91% | 1,200 |
| May 8, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.87% | 6,000 |
| May 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,200 |
| May 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2,400 |
| May 5, 2026 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 3.00% | 3,600 |
| May 4, 2026 | 23.20 | 23.30 | 22.15 | 23.30 | 23.30 | 4.95% | 10,800 |
| Apr 30, 2026 | 21.05 | 22.20 | 21.05 | 22.20 | 22.20 | 2.30% | 10,800 |
| Apr 29, 2026 | 21.50 | 21.70 | 21.25 | 21.70 | 21.70 | 4.83% | 14,400 |
| Apr 28, 2026 | 21.50 | 22.00 | 20.70 | 20.70 | 20.70 | -4.83% | 9,600 |
| Apr 27, 2026 | 21.15 | 21.90 | 21.15 | 21.75 | 21.75 | 2.84% | 3,600 |
| Apr 24, 2026 | 22.25 | 22.25 | 21.15 | 21.15 | 21.15 | -4.94% | 13,200 |
| Apr 23, 2026 | 22.10 | 22.50 | 21.90 | 22.25 | 22.25 | -3.05% | 14,400 |
| Apr 22, 2026 | 22.75 | 22.95 | 22.75 | 22.95 | 22.95 | 4.79% | 6,000 |
| Apr 21, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | 1,200 |
| Apr 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.27% | 1,200 |
| Apr 17, 2026 | 21.90 | 21.90 | 21.05 | 21.10 | 21.10 | -2.54% | 4,800 |
| Apr 16, 2026 | 22.00 | 22.25 | 20.35 | 21.65 | 21.65 | 2.61% | 30,000 |
| Apr 15, 2026 | 19.80 | 21.10 | 18.95 | 21.10 | 21.10 | 19.89% | 42,000 |
| Apr 13, 2026 | 17.00 | 18.40 | 17.00 | 17.60 | 17.60 | -4.35% | 3,600 |
| Apr 10, 2026 | 18.00 | 18.40 | 17.25 | 18.40 | 18.40 | -0.54% | 9,600 |
| Apr 9, 2026 | 18.75 | 18.75 | 18.50 | 18.50 | 18.50 | 3.06% | 2,400 |
| Apr 8, 2026 | 17.00 | 18.60 | 17.00 | 17.95 | 17.95 | 10.46% | 24,000 |
| Apr 7, 2026 | 15.55 | 16.40 | 15.55 | 16.25 | 16.25 | 7.97% | 10,800 |
| Apr 6, 2026 | 15.15 | 15.75 | 14.10 | 15.05 | 15.05 | -0.66% | 10,800 |
| Apr 1, 2026 | 15.40 | 15.50 | 13.40 | 15.15 | 15.15 | 16.54% | 27,600 |
| Mar 30, 2026 | 14.00 | 14.00 | 12.50 | 13.00 | 13.00 | -6.81% | 56,400 |
| Mar 27, 2026 | 15.15 | 16.00 | 13.80 | 13.95 | 13.95 | -11.99% | 54,000 |
| Mar 25, 2026 | 15.70 | 16.20 | 15.60 | 15.85 | 15.85 | 2.26% | 32,400 |
| Mar 24, 2026 | 15.55 | 16.00 | 15.50 | 15.50 | 15.50 | -3.13% | 10,800 |
| Mar 23, 2026 | 16.05 | 16.20 | 16.00 | 16.00 | 16.00 | -3.61% | 9,600 |
| Mar 20, 2026 | 17.60 | 17.60 | 16.50 | 16.60 | 16.60 | 0.30% | 22,800 |
| Mar 19, 2026 | 16.25 | 16.60 | 16.25 | 16.55 | 16.55 | -2.65% | 18,000 |
| Mar 18, 2026 | 16.85 | 17.35 | 16.85 | 17.00 | 17.00 | 5.26% | 8,400 |
| Mar 17, 2026 | 16.55 | 16.55 | 16.05 | 16.15 | 16.15 | -2.42% | 3,600 |
| Mar 16, 2026 | 16.80 | 17.85 | 16.50 | 16.55 | 16.55 | -1.19% | 9,600 |
| Mar 13, 2026 | 16.75 | 17.25 | 16.75 | 16.75 | 16.75 | -2.90% | 277,200 |
| Mar 12, 2026 | 16.70 | 17.25 | 16.40 | 17.25 | 17.25 | 4.55% | 33,600 |
| Mar 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2,400 |
| Mar 10, 2026 | 16.35 | 16.50 | 16.00 | 16.50 | 16.50 | 0.92% | 7,200 |
| Mar 9, 2026 | 17.80 | 17.85 | 16.35 | 16.35 | 16.35 | -4.39% | 13,200 |
| Mar 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.12% | 3,600 |
| Mar 5, 2026 | 17.10 | 17.65 | 17.00 | 17.65 | 17.65 | 7.95% | 10,800 |
| Mar 4, 2026 | 17.85 | 18.05 | 16.25 | 16.35 | 16.35 | -1.21% | 20,400 |
| Mar 2, 2026 | 17.00 | 17.00 | 16.55 | 16.55 | 16.55 | -2.65% | 2,400 |
| Feb 27, 2026 | 17.30 | 17.30 | 16.85 | 17.00 | 17.00 | -2.86% | 9,600 |
| Feb 26, 2026 | 17.70 | 18.30 | 17.40 | 17.50 | 17.50 | -4.89% | 25,200 |
| Feb 25, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | -0.54% | 4,800 |
| Feb 24, 2026 | 18.20 | 20.20 | 18.20 | 18.50 | 18.50 | -1.33% | 8,400 |
| Feb 23, 2026 | 20.10 | 20.10 | 18.00 | 18.75 | 18.75 | -1.32% | 18,000 |