Swastik Pipe Limited (NSE:SWASTIK)
India · Delayed Price · Currency is INR 19.00
+0.35 (1.88%)
Aug 21, 2026, 11:15 AM IST
Swastik Pipe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.88% | 16,800 |
| Aug 20, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -1.84% | 2,400 |
| Aug 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2,400 |
| Aug 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,200 |
| Aug 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.88% | 6,000 |
| Aug 12, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -1.32% | 2,400 |
| Aug 10, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -1.82% | 18,000 |
| Aug 7, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.79% | 7,200 |
| Aug 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.75% | 1,200 |
| Aug 5, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.97% | 14,400 |
| Aug 4, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.50% | 1,200 |
| Aug 3, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.78% | 2,400 |
| Jul 31, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.81% | 4,800 |
| Jul 30, 2026 | 19.00 | 19.35 | 19.00 | 19.35 | 19.35 | 1.84% | 2,400 |
| Jul 29, 2026 | 19.70 | 19.70 | 19.00 | 19.00 | 19.00 | -1.81% | 40,800 |
| Jul 28, 2026 | 19.35 | 19.35 | 19.10 | 19.35 | 19.35 | 1.84% | 8,400 |
| Jul 27, 2026 | 19.05 | 19.05 | 19.00 | 19.00 | 19.00 | 1.60% | 4,800 |
| Jul 24, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.91% | 1,200 |
| Jul 23, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.94% | 9,600 |
| Jul 22, 2026 | 18.30 | 18.30 | 17.60 | 18.00 | 18.00 | 0.28% | 8,400 |
| Jul 21, 2026 | 18.25 | 18.25 | 17.95 | 17.95 | 17.95 | -1.91% | 4,800 |
| Jul 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.95% | 1,200 |
| Jul 17, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 4.97% | 3,600 |
| Jul 16, 2026 | 17.10 | 17.10 | 16.80 | 17.10 | 17.10 | 4.91% | 12,000 |
| Jul 15, 2026 | 15.70 | 16.30 | 15.70 | 16.30 | 16.30 | 4.82% | 9,600 |
| Jul 14, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 4.71% | 8,400 |
| Jul 13, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 4.95% | 3,600 |
| Jul 9, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -4.71% | 1,200 |
| Jul 8, 2026 | 15.95 | 15.95 | 14.55 | 14.85 | 14.85 | -2.94% | 12,000 |
| Jul 7, 2026 | 15.00 | 15.30 | 14.55 | 15.30 | 15.30 | - | 4,800 |
| Jul 6, 2026 | 14.70 | 15.30 | 14.00 | 15.30 | 15.30 | 4.44% | 18,000 |
| Jul 3, 2026 | 14.40 | 14.65 | 13.95 | 14.65 | 14.65 | - | 21,600 |
| Jul 2, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -4.87% | 8,400 |
| Jul 1, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.94% | 7,200 |
| Jun 30, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.99% | 1,200 |
| Jun 29, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -4.75% | 1,200 |
| Jun 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -4.79% | 1,200 |
| Jun 22, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -4.81% | 1,200 |
| Jun 19, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -4.82% | 1,200 |
| Jun 18, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -4.82% | 3,600 |
| Jun 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | 1,200 |
| May 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.99% | 1,200 |
| 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 |