Swastik Pipe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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