Swadeshi Industries & Leasing Limited (BOM:506863)
India
· Delayed Price · Currency is INR 110.23
-2.24 (-1.99%)
At close: Apr 28, 2026
BOM:506863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | -1.99% | 1,335 |
| Apr 27, 2026 | 112.47 | 112.47 | 112.47 | 112.47 | 112.47 | 2.00% | 16,611 |
| Apr 24, 2026 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | -2.00% | 2,021 |
| Apr 23, 2026 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | -1.99% | 638 |
| Apr 22, 2026 | 114.81 | 114.81 | 114.81 | 114.81 | 114.81 | -2.00% | 547 |
| Apr 21, 2026 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | -2.00% | 13,163 |
| Apr 20, 2026 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | 2.00% | 4,162 |
| Apr 17, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 1.99% | 5,248 |
| Apr 16, 2026 | 114.91 | 114.91 | 114.91 | 114.91 | 114.91 | 2.00% | 8,393 |
| Apr 15, 2026 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | 1.99% | 2,117 |
| Apr 13, 2026 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | 1.99% | 11,069 |
| Apr 10, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | 2.00% | 884 |
| Apr 9, 2026 | 105.00 | 106.18 | 105.00 | 106.18 | 106.18 | 2.00% | 7,909 |
| Apr 8, 2026 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 4.99% | 5,599 |
| Apr 7, 2026 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | 5.00% | 2,448 |
| Apr 6, 2026 | 92.15 | 94.85 | 92.15 | 94.43 | 94.43 | 4.53% | 5,841 |
| Apr 2, 2026 | 85.32 | 90.34 | 85.32 | 90.34 | 90.34 | 5.00% | 5,239 |
| Apr 1, 2026 | 77.86 | 86.04 | 77.86 | 86.04 | 86.04 | 4.99% | 11,061 |
| Mar 30, 2026 | 87.50 | 88.65 | 81.15 | 81.95 | 81.95 | -4.04% | 4,197 |
| Mar 27, 2026 | 86.00 | 88.05 | 81.75 | 85.40 | 85.40 | -0.76% | 18,101 |
| Mar 25, 2026 | 88.30 | 88.30 | 82.25 | 86.05 | 86.05 | -0.58% | 13,803 |
| Mar 24, 2026 | 93.00 | 93.00 | 84.85 | 86.55 | 86.55 | -3.08% | 16,446 |
| Mar 23, 2026 | 94.00 | 94.00 | 89.30 | 89.30 | 89.30 | -5.00% | 3,871 |
| Mar 20, 2026 | 103.65 | 103.65 | 94.00 | 94.00 | 94.00 | -4.95% | 6,918 |
| Mar 19, 2026 | 104.10 | 104.10 | 98.90 | 98.90 | 98.90 | -5.00% | 8,635 |
| Mar 18, 2026 | 106.85 | 106.85 | 101.55 | 104.10 | 104.10 | -2.57% | 13,450 |
| Mar 17, 2026 | 109.60 | 109.80 | 102.15 | 106.85 | 106.85 | -0.60% | 2,864 |
| Mar 16, 2026 | 107.75 | 110.85 | 100.35 | 107.50 | 107.50 | 1.80% | 11,908 |
| Mar 13, 2026 | 105.60 | 105.65 | 105.60 | 105.60 | 105.60 | -2.00% | 1,530 |
| Mar 12, 2026 | 107.75 | 108.25 | 107.75 | 107.75 | 107.75 | -1.96% | 2,748 |
| Mar 11, 2026 | 110.00 | 110.00 | 109.90 | 109.90 | 109.90 | 0.83% | 6,389 |
| Mar 10, 2026 | 105.10 | 109.30 | 105.10 | 109.00 | 109.00 | 1.68% | 18,968 |
| Mar 9, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -1.97% | 9,372 |
| Mar 6, 2026 | 111.55 | 111.55 | 109.35 | 109.35 | 109.35 | -1.97% | 10,288 |
| Mar 5, 2026 | 111.55 | 111.80 | 111.55 | 111.55 | 111.55 | -1.98% | 22,433 |
| Mar 4, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -1.98% | 3,022 |
| Mar 2, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | -1.98% | 1,402 |
| Feb 27, 2026 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | -1.99% | 2,959 |
| Feb 26, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | -1.99% | 933 |
| Feb 25, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | -1.99% | 1,824 |
| Feb 24, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | -1.99% | 11,421 |
| Feb 23, 2026 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | 1.99% | 11,739 |
| Feb 20, 2026 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | 1.99% | 10,867 |
| Feb 19, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 1.98% | 8,559 |
| Feb 18, 2026 | 120.85 | 121.00 | 120.85 | 121.00 | 121.00 | -1.87% | 24,862 |
| Feb 17, 2026 | 126.10 | 126.10 | 123.30 | 123.30 | 123.30 | -1.99% | 9,399 |
| Feb 16, 2026 | 125.90 | 125.90 | 125.80 | 125.80 | 125.80 | -1.99% | 16,231 |
| Feb 13, 2026 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | -1.99% | 1,353 |
| Feb 12, 2026 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | -1.98% | 2,956 |
| Feb 11, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -1.98% | 14,216 |
| Feb 10, 2026 | 135.00 | 136.30 | 134.95 | 136.30 | 136.30 | 4.97% | 37,210 |
| Feb 9, 2026 | 130.05 | 130.05 | 126.95 | 129.85 | 129.85 | 4.80% | 36,254 |
| Feb 6, 2026 | 123.95 | 124.00 | 120.10 | 123.90 | 123.90 | 3.64% | 13,296 |
| Feb 5, 2026 | 116.75 | 121.95 | 116.75 | 119.55 | 119.55 | 2.88% | 14,501 |
| Feb 4, 2026 | 110.75 | 116.25 | 108.55 | 116.20 | 116.20 | 4.92% | 16,022 |
| Feb 3, 2026 | 110.35 | 113.95 | 104.85 | 110.75 | 110.75 | 0.36% | 30,750 |
| Feb 2, 2026 | 112.00 | 112.00 | 108.65 | 110.35 | 110.35 | -3.50% | 14,642 |
| Feb 1, 2026 | 111.00 | 114.95 | 105.45 | 114.35 | 114.35 | 3.02% | 19,242 |
| Jan 30, 2026 | 107.40 | 118.70 | 107.40 | 111.00 | 111.00 | -1.81% | 86,383 |
| Jan 29, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -5.00% | 3,613 |
| Jan 28, 2026 | 125.00 | 125.00 | 119.00 | 119.00 | 119.00 | -4.99% | 27,672 |
| Jan 27, 2026 | 117.95 | 128.95 | 117.95 | 125.25 | 125.25 | 0.89% | 44,879 |
| Jan 23, 2026 | 112.35 | 124.15 | 112.35 | 124.15 | 124.15 | 4.99% | 110,146 |
| Jan 22, 2026 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | -4.98% | 3,473 |
| Jan 21, 2026 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | -5.00% | 2,610 |
| Jan 20, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -4.97% | 3,730 |
| Jan 19, 2026 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | -5.00% | 15,650 |
| Jan 16, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | -1.99% | 5,360 |
| Jan 14, 2026 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | -1.99% | 7,500 |
| Jan 13, 2026 | 151.55 | 151.55 | 151.05 | 151.05 | 151.05 | -1.98% | 33,537 |
| Jan 12, 2026 | 155.15 | 155.15 | 154.10 | 154.10 | 154.10 | -1.97% | 26,738 |
| Jan 9, 2026 | 159.65 | 159.65 | 157.20 | 157.20 | 157.20 | 0.42% | 30,934 |
| Jan 8, 2026 | 150.55 | 156.55 | 150.55 | 156.55 | 156.55 | 1.99% | 76,913 |
| Jan 7, 2026 | 153.60 | 153.60 | 153.50 | 153.50 | 153.50 | -1.98% | 50,120 |
| Jan 6, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | -1.97% | 55,498 |
| Jan 5, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 1.98% | 49,005 |
| Jan 2, 2026 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | 1.99% | 11,626 |
| Jan 1, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 1.99% | 7,634 |
| Dec 31, 2025 | 148.50 | 150.60 | 148.50 | 150.60 | 150.60 | 2.00% | 81,956 |
| Dec 30, 2025 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | -1.99% | 60,984 |
| Dec 29, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | -1.98% | 58,956 |
| Dec 26, 2025 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | -1.98% | 23,660 |
| Dec 24, 2025 | 156.85 | 156.85 | 156.80 | 156.80 | 156.80 | -1.97% | 18,068 |
| Dec 23, 2025 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | -1.99% | 28,189 |
| Dec 22, 2025 | 164.00 | 164.00 | 163.20 | 163.20 | 163.20 | 1.05% | 53,874 |
| Dec 19, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 1.99% | 31,314 |
| Dec 18, 2025 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | 2.00% | 9,911 |
| Dec 17, 2025 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | 1.97% | 22,528 |
| Dec 16, 2025 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | 1.98% | 10,310 |
| Dec 15, 2025 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 1.98% | 17,148 |
| Dec 12, 2025 | 146.00 | 146.40 | 146.00 | 146.40 | 146.40 | 1.99% | 27,537 |
| Dec 11, 2025 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | 1.99% | 16,787 |
| Dec 10, 2025 | 138.65 | 140.75 | 138.65 | 140.75 | 140.75 | 1.99% | 44,045 |
| Dec 9, 2025 | 132.85 | 138.00 | 132.85 | 138.00 | 138.00 | 1.81% | 70,969 |
| Dec 8, 2025 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | 1.99% | 31,135 |
| Dec 5, 2025 | 130.95 | 132.90 | 130.95 | 132.90 | 132.90 | 2.00% | 55,783 |
| Dec 4, 2025 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | 2.00% | 15,109 |
| Dec 3, 2025 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | 2.00% | 13,506 |
| Dec 2, 2025 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 2.00% | 22,694 |
| Dec 1, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 1.96% | 43,608 |