NSE:SWISSMLTRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	12.90	13.34	12.60	13.34	13.34	4.96%	105,306
Nov 8, 2026	12.25	12.92	12.25	12.71	12.71	0.24%	31,567
Nov 6, 2026	12.59	13.30	12.36	12.68	12.68	-1.93%	66,064
Nov 5, 2026	12.50	13.06	12.50	12.93	12.93	3.77%	65,179
Nov 4, 2026	12.49	12.50	12.08	12.46	12.46	1.38%	23,048
Nov 3, 2026	12.60	13.05	11.97	12.29	12.29	-2.46%	244,983
Nov 2, 2026	12.69	12.87	12.10	12.60	12.60	2.02%	68,716
Oct 30, 2026	12.87	12.87	12.25	12.35	12.35	-2.22%	32,518
Oct 29, 2026	12.35	12.97	12.00	12.63	12.63	0.80%	52,577
Oct 28, 2026	12.44	12.80	12.01	12.53	12.53	1.87%	34,236
Oct 27, 2026	12.51	12.58	12.20	12.30	12.30	-1.68%	46,606
Oct 26, 2026	12.00	12.60	12.00	12.51	12.51	1.62%	27,133
Oct 23, 2026	12.50	12.50	11.88	12.31	12.31	-1.52%	43,654
Oct 22, 2026	13.15	13.15	12.28	12.50	12.50	-3.18%	98,878
Oct 21, 2026	13.05	13.49	12.70	12.91	12.91	-3.08%	112,523
Oct 19, 2026	13.35	13.78	12.87	13.32	13.32	-1.55%	70,955
Oct 16, 2026	13.75	13.75	13.31	13.53	13.53	-0.66%	36,236
Oct 15, 2026	13.95	13.95	13.51	13.62	13.62	0.52%	28,868
Oct 14, 2026	13.70	13.70	13.53	13.55	13.55	-0.29%	22,528
Oct 13, 2026	13.70	13.99	13.51	13.59	13.59	-1.66%	48,491
Oct 12, 2026	13.71	14.21	13.71	13.82	13.82	-1.22%	43,811
Oct 9, 2026	13.70	14.40	13.70	13.99	13.99	0.50%	47,230
Oct 8, 2026	14.50	14.50	13.80	13.92	13.92	-1.90%	145,254
Oct 7, 2026	14.35	14.40	13.96	14.19	14.19	0.85%	50,677
Oct 6, 2026	14.49	14.49	13.85	14.07	14.07	-0.64%	34,146
Oct 5, 2026	14.39	14.39	13.91	14.16	14.16	1.51%	31,419
Oct 1, 2026	14.00	14.18	13.85	13.95	13.95	0.50%	62,623
Sep 30, 2026	14.23	14.28	13.75	13.88	13.88	-0.50%	53,388
Sep 29, 2026	14.25	14.25	13.80	13.95	13.95	-0.43%	65,877
Sep 28, 2026	14.20	14.49	13.90	14.01	14.01	-2.78%	121,392
Sep 25, 2026	14.38	14.70	14.01	14.41	14.41	2.49%	48,469
Sep 24, 2026	14.40	14.45	13.90	14.06	14.06	0.21%	90,007
Sep 23, 2026	14.50	14.60	13.90	14.03	14.03	-2.50%	120,242
Sep 22, 2026	14.34	14.69	13.93	14.39	14.39	0.35%	107,210
Sep 21, 2026	14.60	15.08	14.21	14.34	14.34	-2.98%	112,884
Sep 18, 2026	14.95	15.39	14.51	14.78	14.78	0.82%	58,881
Sep 17, 2026	14.40	15.00	14.40	14.76	14.66	0.68%	31,367
Sep 16, 2026	14.65	15.24	14.50	14.66	14.56	-0.48%	94,978
Sep 15, 2026	14.99	15.34	14.52	14.73	14.63	-1.21%	51,438
Sep 11, 2026	15.00	15.15	14.70	14.91	14.81	-1.78%	76,776
Sep 10, 2026	15.53	15.64	14.70	15.18	15.08	0.33%	35,590
Sep 9, 2026	15.59	15.59	15.03	15.13	15.03	-0.85%	60,883
Sep 8, 2026	15.48	15.61	15.03	15.26	15.16	0.53%	20,807
Sep 7, 2026	15.46	15.79	15.02	15.18	15.08	-2.63%	75,964
Sep 4, 2026	15.70	15.85	14.66	15.59	15.48	1.23%	81,525
Sep 3, 2026	15.80	16.00	15.10	15.40	15.30	-3.08%	75,051
Sep 2, 2026	15.99	16.36	15.51	15.89	15.78	-0.25%	51,395
Sep 1, 2026	16.50	17.00	15.41	15.93	15.82	-2.15%	106,844
Aug 31, 2026	17.10	17.10	16.25	16.28	16.17	-4.01%	98,302
Aug 28, 2026	17.20	17.75	16.81	16.96	16.85	-1.17%	145,870