Swastik Pipe Limited (NSE:SWASTIK)
India · Delayed Price · Currency is INR 18.30
+0.25 (1.39%)
Oct 7, 2026, 2:09 PM IST
Swastik Pipe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 17.50 | 18.30 | 17.50 | 18.30 | 18.30 | 1.39% | 2,400 |
| Oct 6, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -5.00% | 1,200 |
| Oct 1, 2026 | 19.75 | 19.75 | 19.00 | 19.00 | 19.00 | -2.56% | 3,600 |
| Sep 30, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -1.27% | 2,400 |
| Sep 29, 2026 | 20.45 | 20.45 | 19.75 | 19.75 | 19.75 | 1.28% | 3,600 |
| Sep 28, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 4.84% | 3,600 |
| Sep 25, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 4.79% | 1,200 |
| Sep 22, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 4.72% | 2,400 |
| Sep 21, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 2.11% | 1,200 |
| Sep 18, 2026 | 16.90 | 16.90 | 16.55 | 16.60 | 16.60 | 1.22% | 6,000 |
| Sep 17, 2026 | 15.90 | 16.40 | 15.25 | 16.40 | 16.40 | 3.14% | 7,200 |
| Sep 16, 2026 | 15.85 | 15.90 | 15.85 | 15.90 | 15.90 | -4.50% | 2,400 |
| Sep 15, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -4.86% | 1,200 |
| Sep 10, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.05% | 1,200 |
| Sep 9, 2026 | 18.20 | 18.20 | 18.05 | 18.05 | 18.05 | -5.00% | 4,800 |
| Sep 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2,400 |
| Sep 4, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 3,600 |
| Sep 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 7,200 |
| Sep 2, 2026 | 21.00 | 21.45 | 20.00 | 20.00 | 20.00 | -4.76% | 9,600 |
| Sep 1, 2026 | 21.60 | 21.85 | 21.00 | 21.00 | 21.00 | - | 3,600 |
| Aug 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | 2,400 |
| Aug 27, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 4.76% | 26,400 |
| Aug 26, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 5.00% | 7,200 |
| Aug 25, 2026 | 19.95 | 19.95 | 19.00 | 19.00 | 19.00 | -4.76% | 2,400 |
| Aug 24, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 5.00% | 1,200 |
| 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 |