Swadeshi Polytex Limited (BOM:503816)
India
· Delayed Price · Currency is INR 33.61
-2.04 (-5.72%)
At close: Mar 9, 2026
Swadeshi Polytex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.36 | 35.36 | 33.00 | 33.61 | 33.61 | -5.72% | 9,187 |
| Mar 6, 2026 | 35.90 | 35.90 | 34.50 | 35.65 | 35.65 | -0.53% | 1,839 |
| Mar 5, 2026 | 36.00 | 36.00 | 35.15 | 35.84 | 35.84 | 2.08% | 11,723 |
| Mar 4, 2026 | 35.06 | 39.50 | 34.00 | 35.11 | 35.11 | -5.06% | 20,837 |
| Mar 2, 2026 | 35.00 | 37.83 | 35.00 | 36.98 | 36.98 | -2.53% | 5,724 |
| Feb 27, 2026 | 35.39 | 38.40 | 34.78 | 37.94 | 37.94 | 7.72% | 19,049 |
| Feb 26, 2026 | 37.54 | 37.54 | 34.54 | 35.22 | 35.22 | 2.15% | 6,001 |
| Feb 25, 2026 | 37.45 | 37.45 | 34.00 | 34.48 | 34.48 | -3.39% | 6,124 |
| Feb 24, 2026 | 36.01 | 38.00 | 35.10 | 35.69 | 35.69 | 0.20% | 4,369 |
| Feb 23, 2026 | 38.65 | 38.65 | 34.00 | 35.62 | 35.62 | -3.00% | 5,010 |
| Feb 20, 2026 | 35.05 | 38.90 | 34.50 | 36.72 | 36.72 | -2.63% | 7,248 |
| Feb 19, 2026 | 39.89 | 39.89 | 36.99 | 37.71 | 37.71 | 0.35% | 4,677 |
| Feb 18, 2026 | 37.40 | 37.99 | 36.99 | 37.58 | 37.58 | 1.02% | 8,432 |
| Feb 17, 2026 | 34.35 | 39.50 | 34.35 | 37.20 | 37.20 | -6.06% | 13,933 |
| Feb 16, 2026 | 37.50 | 39.76 | 37.50 | 39.60 | 39.60 | 2.06% | 2,781 |
| Feb 13, 2026 | 40.00 | 40.00 | 38.50 | 38.80 | 38.80 | -3.00% | 7,005 |
| Feb 12, 2026 | 39.05 | 41.63 | 38.81 | 40.00 | 40.00 | -1.62% | 3,325 |
| Feb 11, 2026 | 40.71 | 42.86 | 40.10 | 40.66 | 40.66 | -0.54% | 6,391 |
| Feb 10, 2026 | 40.05 | 43.99 | 40.05 | 40.88 | 40.88 | -5.37% | 8,244 |
| Feb 9, 2026 | 47.50 | 47.50 | 41.00 | 43.20 | 43.20 | -1.57% | 11,800 |
| Feb 6, 2026 | 40.00 | 48.00 | 38.65 | 43.89 | 43.89 | 9.45% | 11,767 |
| Feb 5, 2026 | 40.66 | 40.66 | 38.51 | 40.10 | 40.10 | -0.89% | 2,126 |
| Feb 4, 2026 | 39.90 | 40.80 | 38.52 | 40.46 | 40.46 | 1.97% | 4,697 |
| Feb 3, 2026 | 44.50 | 44.50 | 38.03 | 39.68 | 39.68 | 2.72% | 8,661 |
| Feb 2, 2026 | 42.50 | 42.50 | 37.10 | 38.63 | 38.63 | 1.31% | 2,536 |
| Feb 1, 2026 | 38.50 | 39.89 | 30.63 | 38.13 | 38.13 | -0.39% | 6,731 |
| Jan 30, 2026 | 38.07 | 40.88 | 37.01 | 38.28 | 38.28 | -2.05% | 8,201 |
| Jan 29, 2026 | 40.44 | 43.00 | 38.14 | 39.08 | 39.08 | -3.36% | 6,730 |
| Jan 28, 2026 | 39.61 | 43.73 | 36.90 | 40.44 | 40.44 | 1.61% | 6,686 |
| Jan 27, 2026 | 37.51 | 41.21 | 37.51 | 39.80 | 39.80 | -1.66% | 2,825 |
| Jan 23, 2026 | 37.01 | 40.50 | 37.01 | 40.47 | 40.47 | 3.27% | 5,797 |
| Jan 22, 2026 | 41.48 | 41.48 | 38.00 | 39.19 | 39.19 | 2.14% | 10,897 |
| Jan 21, 2026 | 38.03 | 39.99 | 37.61 | 38.37 | 38.37 | -3.35% | 13,397 |
| Jan 20, 2026 | 41.50 | 41.50 | 38.00 | 39.70 | 39.70 | -5.18% | 35,991 |
| Jan 19, 2026 | 52.00 | 52.00 | 40.55 | 41.87 | 41.87 | -5.85% | 11,824 |
| Jan 16, 2026 | 45.25 | 46.59 | 42.80 | 44.47 | 44.47 | -4.08% | 11,276 |
| Jan 14, 2026 | 45.07 | 46.99 | 45.07 | 46.36 | 46.36 | 0.80% | 4,096 |
| Jan 13, 2026 | 48.70 | 48.70 | 45.00 | 45.99 | 45.99 | -2.87% | 6,105 |
| Jan 12, 2026 | 47.48 | 47.96 | 46.00 | 47.35 | 47.35 | 1.46% | 5,517 |
| Jan 9, 2026 | 47.30 | 48.34 | 46.00 | 46.67 | 46.67 | -1.56% | 4,414 |
| Jan 8, 2026 | 49.11 | 49.43 | 46.70 | 47.41 | 47.41 | -1.06% | 4,039 |
| Jan 7, 2026 | 49.70 | 49.70 | 46.70 | 47.92 | 47.92 | -1.18% | 8,159 |
| Jan 6, 2026 | 50.31 | 50.31 | 48.00 | 48.49 | 48.49 | -1.70% | 5,203 |
| Jan 5, 2026 | 49.80 | 49.80 | 48.30 | 49.33 | 49.33 | -0.16% | 3,806 |
| Jan 2, 2026 | 50.45 | 50.98 | 49.23 | 49.41 | 49.41 | -2.06% | 3,417 |
| Jan 1, 2026 | 49.10 | 50.73 | 49.10 | 50.45 | 50.45 | 0.24% | 1,484 |
| Dec 31, 2025 | 49.15 | 51.95 | 48.00 | 50.33 | 50.33 | 2.82% | 6,836 |
| Dec 30, 2025 | 49.39 | 49.39 | 48.16 | 48.95 | 48.95 | 0.68% | 6,101 |
| Dec 29, 2025 | 48.00 | 49.42 | 48.00 | 48.62 | 48.62 | -0.31% | 3,848 |
| Dec 26, 2025 | 47.00 | 49.50 | 47.00 | 48.77 | 48.77 | -1.81% | 8,506 |
| Dec 24, 2025 | 49.19 | 50.67 | 48.60 | 49.67 | 49.67 | 0.98% | 6,358 |
| Dec 23, 2025 | 49.91 | 51.47 | 49.00 | 49.19 | 49.19 | -1.44% | 4,799 |
| Dec 22, 2025 | 49.03 | 52.00 | 49.03 | 49.91 | 49.91 | -0.66% | 4,022 |
| Dec 19, 2025 | 50.51 | 51.44 | 50.01 | 50.24 | 50.24 | -0.53% | 1,731 |
| Dec 18, 2025 | 51.66 | 51.66 | 50.11 | 50.51 | 50.51 | -2.23% | 3,820 |
| Dec 17, 2025 | 50.50 | 52.34 | 49.66 | 51.66 | 51.66 | 2.05% | 4,421 |
| Dec 16, 2025 | 52.24 | 52.24 | 49.05 | 50.62 | 50.62 | -2.99% | 10,124 |
| Dec 15, 2025 | 50.00 | 52.99 | 50.00 | 52.18 | 52.18 | 0.60% | 7,086 |
| Dec 12, 2025 | 51.08 | 52.22 | 50.06 | 51.87 | 51.87 | 1.55% | 2,795 |
| Dec 11, 2025 | 51.25 | 52.89 | 49.77 | 51.08 | 51.08 | -0.89% | 2,139 |
| Dec 10, 2025 | 54.39 | 54.39 | 51.01 | 51.54 | 51.54 | 0.12% | 1,336 |
| Dec 9, 2025 | 50.94 | 51.48 | 50.00 | 51.48 | 51.48 | 2.26% | 4,057 |
| Dec 8, 2025 | 51.61 | 52.49 | 49.00 | 50.34 | 50.34 | -1.43% | 9,276 |
| Dec 5, 2025 | 51.89 | 51.89 | 49.00 | 51.07 | 51.07 | 0.18% | 3,978 |
| Dec 4, 2025 | 51.01 | 51.87 | 50.26 | 50.98 | 50.98 | -0.25% | 8,409 |
| Dec 3, 2025 | 52.97 | 52.97 | 50.50 | 51.11 | 51.11 | -1.03% | 5,276 |
| Dec 2, 2025 | 51.80 | 53.24 | 51.00 | 51.64 | 51.64 | -0.81% | 13,571 |
| Dec 1, 2025 | 53.00 | 53.00 | 51.80 | 52.06 | 52.06 | -2.69% | 7,958 |
| Nov 28, 2025 | 52.11 | 54.35 | 51.50 | 53.50 | 53.50 | 0.92% | 24,231 |
| Nov 27, 2025 | 53.99 | 54.00 | 52.20 | 53.01 | 53.01 | 1.16% | 7,520 |
| Nov 26, 2025 | 52.00 | 53.59 | 51.50 | 52.40 | 52.40 | -0.19% | 12,740 |
| Nov 25, 2025 | 51.41 | 56.84 | 51.41 | 52.50 | 52.50 | -1.06% | 7,679 |
| Nov 24, 2025 | 54.80 | 56.10 | 53.00 | 53.06 | 53.06 | -3.91% | 18,672 |
| Nov 21, 2025 | 54.62 | 56.78 | 54.62 | 55.22 | 55.22 | -0.92% | 8,422 |
| Nov 20, 2025 | 56.99 | 56.99 | 54.11 | 55.73 | 55.73 | 0.02% | 8,853 |
| Nov 19, 2025 | 55.96 | 57.59 | 55.20 | 55.72 | 55.72 | -1.71% | 3,544 |
| Nov 18, 2025 | 58.25 | 58.25 | 55.55 | 56.69 | 56.69 | 1.02% | 6,515 |
| Nov 17, 2025 | 58.42 | 59.44 | 56.00 | 56.12 | 56.12 | -3.46% | 5,970 |
| Nov 14, 2025 | 55.40 | 59.00 | 55.40 | 58.13 | 58.13 | 1.34% | 4,686 |
| Nov 13, 2025 | 61.47 | 61.47 | 56.00 | 57.36 | 57.36 | -3.16% | 9,245 |
| Nov 12, 2025 | 56.00 | 60.47 | 56.00 | 59.23 | 59.23 | 1.25% | 10,017 |
| Nov 11, 2025 | 62.98 | 62.98 | 56.20 | 58.50 | 58.50 | -5.90% | 10,862 |
| Nov 10, 2025 | 61.33 | 62.80 | 60.03 | 62.17 | 62.17 | 1.75% | 2,915 |
| Nov 7, 2025 | 59.47 | 61.35 | 59.47 | 61.10 | 61.10 | 1.34% | 5,000 |
| Nov 6, 2025 | 60.10 | 60.99 | 59.50 | 60.29 | 60.29 | -1.20% | 9,470 |
| Nov 4, 2025 | 62.97 | 62.97 | 60.00 | 61.02 | 61.02 | -2.45% | 14,927 |
| Nov 3, 2025 | 61.28 | 63.00 | 61.28 | 62.55 | 62.55 | 0.05% | 7,490 |
| Oct 31, 2025 | 62.00 | 62.99 | 61.06 | 62.52 | 62.52 | 2.14% | 4,102 |
| Oct 30, 2025 | 61.12 | 62.73 | 61.06 | 61.21 | 61.21 | -2.11% | 4,479 |
| Oct 29, 2025 | 63.25 | 63.25 | 61.62 | 62.53 | 62.53 | -0.56% | 8,327 |
| Oct 28, 2025 | 62.41 | 64.00 | 61.31 | 62.88 | 62.88 | 0.77% | 12,365 |
| Oct 27, 2025 | 61.55 | 63.25 | 61.55 | 62.40 | 62.40 | 1.38% | 5,058 |
| Oct 24, 2025 | 63.45 | 63.45 | 60.52 | 61.55 | 61.55 | -1.25% | 3,697 |
| Oct 23, 2025 | 62.31 | 64.39 | 62.00 | 62.33 | 62.33 | 0.03% | 7,105 |
| Oct 21, 2025 | 64.99 | 64.99 | 62.00 | 62.31 | 62.31 | 1.30% | 2,010 |
| Oct 20, 2025 | 61.61 | 62.74 | 60.87 | 61.51 | 61.51 | -0.97% | 3,353 |
| Oct 17, 2025 | 61.17 | 62.58 | 61.17 | 62.11 | 62.11 | 2.04% | 5,605 |
| Oct 16, 2025 | 61.37 | 62.98 | 60.01 | 60.87 | 60.87 | -3.35% | 9,917 |
| Oct 15, 2025 | 63.95 | 63.95 | 61.22 | 62.98 | 62.98 | 0.56% | 4,481 |
| Oct 14, 2025 | 62.00 | 64.75 | 62.00 | 62.63 | 62.63 | 1.39% | 12,742 |