Swadeshi Polytex Limited (BOM:503816)
India
· Delayed Price · Currency is INR 35.90
+0.03 (0.08%)
At close: Apr 29, 2026
Swadeshi Polytex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.02 | 37.00 | 35.00 | 35.87 | 35.87 | -1.73% | 3,576 |
| Apr 27, 2026 | 36.99 | 37.38 | 36.02 | 36.50 | 36.50 | 0.86% | 3,722 |
| Apr 24, 2026 | 36.20 | 37.44 | 35.50 | 36.19 | 36.19 | -1.50% | 5,665 |
| Apr 23, 2026 | 37.88 | 37.88 | 36.10 | 36.74 | 36.74 | -0.35% | 4,629 |
| Apr 22, 2026 | 37.38 | 37.38 | 35.20 | 36.87 | 36.87 | 0.82% | 2,682 |
| Apr 21, 2026 | 36.00 | 37.00 | 36.00 | 36.57 | 36.57 | 0.44% | 12,537 |
| Apr 20, 2026 | 38.80 | 38.80 | 36.05 | 36.41 | 36.41 | -4.51% | 4,365 |
| Apr 17, 2026 | 39.79 | 39.79 | 38.00 | 38.13 | 38.13 | -0.26% | 4,183 |
| Apr 16, 2026 | 37.20 | 40.24 | 37.00 | 38.23 | 38.23 | 5.49% | 11,497 |
| Apr 15, 2026 | 37.99 | 38.00 | 35.40 | 36.24 | 36.24 | 0.33% | 7,158 |
| Apr 13, 2026 | 37.00 | 37.40 | 35.00 | 36.12 | 36.12 | -1.15% | 8,346 |
| Apr 10, 2026 | 36.50 | 37.98 | 35.80 | 36.54 | 36.54 | 1.05% | 8,064 |
| Apr 9, 2026 | 36.49 | 36.49 | 34.56 | 36.16 | 36.16 | -0.47% | 4,440 |
| Apr 8, 2026 | 41.90 | 41.90 | 34.90 | 36.33 | 36.33 | 3.50% | 15,305 |
| Apr 7, 2026 | 36.00 | 37.00 | 35.00 | 35.10 | 35.10 | -2.61% | 9,893 |
| Apr 6, 2026 | 32.21 | 37.79 | 32.21 | 36.04 | 36.04 | 14.12% | 19,934 |
| Apr 2, 2026 | 32.84 | 32.85 | 31.27 | 31.58 | 31.58 | -3.84% | 10,809 |
| Apr 1, 2026 | 27.00 | 33.36 | 27.00 | 32.84 | 32.84 | 18.13% | 33,184 |
| Mar 30, 2026 | 30.85 | 31.00 | 27.05 | 27.80 | 27.80 | -9.83% | 20,960 |
| Mar 27, 2026 | 33.70 | 33.70 | 30.75 | 30.83 | 30.83 | -8.57% | 17,168 |
| Mar 25, 2026 | 34.79 | 34.80 | 32.41 | 33.72 | 33.72 | 1.29% | 4,315 |
| Mar 24, 2026 | 34.48 | 35.60 | 32.10 | 33.29 | 33.29 | -3.45% | 12,243 |
| Mar 23, 2026 | 34.50 | 35.74 | 32.02 | 34.48 | 34.48 | -0.06% | 20,567 |
| Mar 20, 2026 | 34.10 | 37.00 | 34.10 | 34.50 | 34.50 | -1.00% | 11,201 |
| Mar 19, 2026 | 35.75 | 35.75 | 33.75 | 34.85 | 34.85 | -2.52% | 1,986 |
| Mar 18, 2026 | 34.50 | 38.00 | 33.50 | 35.75 | 35.75 | 3.09% | 8,860 |
| Mar 17, 2026 | 33.60 | 34.95 | 32.25 | 34.68 | 34.68 | 3.21% | 10,385 |
| Mar 16, 2026 | 35.50 | 35.50 | 32.32 | 33.60 | 33.60 | -2.58% | 9,335 |
| Mar 13, 2026 | 35.30 | 35.30 | 33.72 | 34.49 | 34.49 | -0.78% | 3,240 |
| Mar 12, 2026 | 34.60 | 35.15 | 34.10 | 34.76 | 34.76 | 0.58% | 9,277 |
| Mar 11, 2026 | 35.23 | 35.95 | 34.30 | 34.56 | 34.56 | -3.87% | 3,513 |
| Mar 10, 2026 | 34.61 | 36.99 | 33.30 | 35.95 | 35.95 | 6.96% | 7,902 |
| 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 |