Swastika Investmart Limited (BOM:530585)
India
· Delayed Price · Currency is INR 69.82
+1.30 (1.90%)
At close: Apr 28, 2026
Swastika Investmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.00 | 70.67 | 67.00 | 69.82 | 69.82 | 1.90% | 5,266 |
| Apr 27, 2026 | 68.99 | 70.90 | 68.00 | 68.52 | 68.52 | 0.75% | 8,776 |
| Apr 24, 2026 | 67.07 | 68.90 | 65.70 | 68.01 | 68.01 | 0.91% | 2,974 |
| Apr 23, 2026 | 68.90 | 68.90 | 65.45 | 67.40 | 67.40 | 0.79% | 5,101 |
| Apr 22, 2026 | 63.15 | 69.71 | 63.15 | 66.87 | 66.87 | 0.44% | 6,150 |
| Apr 21, 2026 | 66.00 | 66.99 | 64.81 | 66.58 | 66.58 | 2.78% | 2,505 |
| Apr 20, 2026 | 66.80 | 66.85 | 64.00 | 64.78 | 64.78 | 1.73% | 4,448 |
| Apr 17, 2026 | 64.15 | 64.15 | 63.10 | 63.68 | 63.68 | -0.47% | 5,177 |
| Apr 16, 2026 | 62.78 | 64.90 | 62.78 | 63.98 | 63.98 | 2.07% | 4,050 |
| Apr 15, 2026 | 62.53 | 64.70 | 62.52 | 62.68 | 62.68 | 1.67% | 1,202 |
| Apr 13, 2026 | 56.80 | 62.80 | 56.07 | 61.65 | 61.65 | 1.50% | 7,832 |
| Apr 10, 2026 | 58.01 | 61.50 | 57.00 | 60.74 | 60.74 | 3.55% | 11,999 |
| Apr 9, 2026 | 59.29 | 59.29 | 57.50 | 58.66 | 58.66 | 2.07% | 8,888 |
| Apr 8, 2026 | 58.50 | 59.90 | 57.01 | 57.47 | 57.47 | 1.95% | 13,711 |
| Apr 7, 2026 | 56.50 | 56.50 | 54.00 | 56.37 | 56.37 | 0.36% | 1,334 |
| Apr 6, 2026 | 54.91 | 56.99 | 54.40 | 56.17 | 56.17 | 2.29% | 2,246 |
| Apr 2, 2026 | 54.44 | 54.99 | 52.55 | 54.91 | 54.91 | 2.89% | 3,507 |
| Apr 1, 2026 | 52.90 | 53.90 | 52.50 | 53.37 | 53.37 | 8.10% | 3,602 |
| Mar 30, 2026 | 49.01 | 52.40 | 48.60 | 49.37 | 49.37 | -1.36% | 18,533 |
| Mar 27, 2026 | 53.76 | 53.76 | 48.16 | 50.05 | 50.05 | -6.90% | 33,235 |
| Mar 25, 2026 | 52.88 | 56.95 | 51.00 | 53.76 | 53.76 | 2.11% | 26,698 |
| Mar 24, 2026 | 56.40 | 57.50 | 50.00 | 52.65 | 52.65 | -2.54% | 56,160 |
| Mar 23, 2026 | 56.44 | 56.44 | 50.75 | 54.02 | 54.02 | -3.93% | 28,860 |
| Mar 20, 2026 | 54.49 | 56.90 | 52.00 | 56.23 | 56.23 | 7.74% | 10,239 |
| Mar 19, 2026 | 53.00 | 55.00 | 50.10 | 52.19 | 52.19 | -1.62% | 16,137 |
| Mar 18, 2026 | 54.50 | 54.98 | 52.90 | 53.05 | 53.05 | -0.90% | 34,013 |
| Mar 17, 2026 | 49.91 | 54.00 | 49.90 | 53.53 | 53.53 | 5.54% | 24,541 |
| Mar 16, 2026 | 53.98 | 53.98 | 43.65 | 50.72 | 50.72 | 1.18% | 52,716 |
| Mar 13, 2026 | 53.90 | 55.00 | 48.55 | 50.13 | 50.13 | -4.71% | 7,073 |
| Mar 12, 2026 | 53.40 | 54.40 | 51.50 | 52.61 | 52.61 | 1.88% | 6,807 |
| Mar 11, 2026 | 54.52 | 54.62 | 51.00 | 51.64 | 51.64 | -7.50% | 21,205 |
| Mar 10, 2026 | 53.75 | 56.20 | 51.90 | 55.83 | 55.83 | 3.87% | 10,188 |
| Mar 9, 2026 | 55.00 | 55.00 | 51.00 | 53.75 | 53.75 | -0.32% | 1,765 |
| Mar 6, 2026 | 53.75 | 54.84 | 52.11 | 53.92 | 53.92 | 0.32% | 4,294 |
| Mar 5, 2026 | 53.00 | 54.21 | 51.33 | 53.75 | 53.75 | 5.25% | 1,918 |
| Mar 4, 2026 | 55.85 | 55.85 | 50.00 | 51.07 | 51.07 | -1.50% | 2,025 |
| Mar 2, 2026 | 48.30 | 55.51 | 48.30 | 51.85 | 51.85 | -5.42% | 2,229 |
| Feb 27, 2026 | 57.00 | 57.00 | 52.61 | 54.82 | 54.82 | 2.81% | 9,486 |
| Feb 26, 2026 | 54.00 | 54.99 | 53.20 | 53.32 | 53.32 | 0.62% | 2,319 |
| Feb 25, 2026 | 56.50 | 57.95 | 51.50 | 52.99 | 52.99 | -2.34% | 6,253 |
| Feb 24, 2026 | 54.00 | 56.00 | 54.00 | 54.26 | 54.26 | -0.59% | 5,639 |
| Feb 23, 2026 | 58.96 | 58.96 | 53.50 | 54.58 | 54.58 | -5.57% | 11,643 |
| Feb 20, 2026 | 56.67 | 58.57 | 56.67 | 57.80 | 57.80 | 1.99% | 4,375 |
| Feb 19, 2026 | 57.65 | 58.00 | 56.00 | 56.67 | 56.67 | -1.72% | 3,732 |
| Feb 18, 2026 | 56.80 | 58.10 | 54.51 | 57.66 | 57.66 | -0.09% | 15,591 |
| Feb 17, 2026 | 59.68 | 59.68 | 56.00 | 57.71 | 57.71 | 4.68% | 1,133 |
| Feb 16, 2026 | 57.95 | 57.95 | 54.10 | 55.13 | 55.13 | 0.38% | 39,472 |
| Feb 13, 2026 | 61.00 | 61.00 | 48.00 | 54.92 | 54.92 | -4.45% | 60,723 |
| Feb 12, 2026 | 59.50 | 59.50 | 57.00 | 57.48 | 57.48 | -2.43% | 2,461 |
| Feb 11, 2026 | 60.20 | 60.20 | 57.50 | 58.91 | 58.91 | 2.10% | 17,993 |
| Feb 10, 2026 | 53.21 | 58.59 | 52.96 | 57.70 | 57.70 | 8.99% | 17,389 |
| Feb 9, 2026 | 55.00 | 55.70 | 52.80 | 52.94 | 52.94 | -1.93% | 19,317 |
| Feb 6, 2026 | 51.20 | 56.02 | 51.20 | 53.98 | 53.98 | 0.62% | 20,105 |
| Feb 5, 2026 | 56.51 | 57.99 | 52.70 | 53.65 | 53.65 | -4.45% | 34,654 |
| Feb 4, 2026 | 61.00 | 61.00 | 55.71 | 56.15 | 56.15 | -1.47% | 35,787 |
| Feb 3, 2026 | 57.57 | 64.85 | 55.01 | 56.99 | 56.99 | -1.01% | 15,967 |
| Feb 2, 2026 | 62.90 | 62.90 | 57.00 | 57.57 | 57.57 | -4.11% | 7,409 |
| Feb 1, 2026 | 60.00 | 64.70 | 59.51 | 60.04 | 60.04 | -2.23% | 7,504 |
| Jan 30, 2026 | 61.05 | 65.00 | 61.00 | 61.41 | 61.41 | -0.37% | 8,020 |
| Jan 29, 2026 | 67.00 | 67.00 | 60.00 | 61.64 | 61.64 | -2.47% | 10,893 |
| Jan 28, 2026 | 62.80 | 67.00 | 62.00 | 63.20 | 63.20 | 0.13% | 7,872 |
| Jan 27, 2026 | 62.00 | 67.00 | 62.00 | 63.12 | 63.12 | -2.68% | 11,284 |
| Jan 23, 2026 | 69.33 | 69.33 | 63.48 | 64.86 | 64.86 | -6.45% | 13,703 |
| Jan 22, 2026 | 70.20 | 74.00 | 68.95 | 69.33 | 69.33 | -3.10% | 16,467 |
| Jan 21, 2026 | 70.65 | 73.98 | 70.65 | 71.55 | 71.55 | -1.49% | 6,057 |
| Jan 20, 2026 | 72.60 | 75.85 | 72.05 | 72.63 | 72.63 | -5.39% | 11,484 |
| Jan 19, 2026 | 78.30 | 78.30 | 73.10 | 76.77 | 76.77 | -0.56% | 6,109 |
| Jan 16, 2026 | 73.85 | 79.99 | 73.85 | 77.20 | 77.20 | 4.54% | 8,145 |
| Jan 14, 2026 | 75.00 | 76.71 | 73.04 | 73.85 | 73.85 | -2.46% | 5,553 |
| Jan 13, 2026 | 75.82 | 78.80 | 75.10 | 75.71 | 75.71 | 0.34% | 700 |
| Jan 12, 2026 | 77.15 | 77.15 | 75.00 | 75.45 | 75.45 | -4.65% | 3,885 |
| Jan 9, 2026 | 74.00 | 79.99 | 74.00 | 79.13 | 79.13 | 4.09% | 9,370 |
| Jan 8, 2026 | 79.85 | 82.00 | 75.20 | 76.02 | 76.02 | -3.31% | 3,609 |
| Jan 7, 2026 | 77.48 | 79.85 | 76.22 | 78.62 | 78.62 | 2.77% | 2,358 |
| Jan 6, 2026 | 77.95 | 79.00 | 75.05 | 76.50 | 76.50 | -1.38% | 1,999 |
| Jan 5, 2026 | 84.90 | 84.90 | 75.30 | 77.57 | 77.57 | -0.88% | 3,845 |
| Jan 2, 2026 | 75.00 | 79.80 | 73.02 | 78.26 | 78.26 | 5.66% | 5,911 |
| Jan 1, 2026 | 74.99 | 75.90 | 73.04 | 74.07 | 74.07 | 0.75% | 3,959 |
| Dec 31, 2025 | 75.30 | 75.30 | 73.50 | 73.52 | 73.52 | -2.45% | 9,584 |
| Dec 30, 2025 | 74.98 | 76.00 | 73.06 | 75.37 | 75.37 | 3.02% | 8,002 |
| Dec 29, 2025 | 75.00 | 76.87 | 72.15 | 73.16 | 73.16 | -2.45% | 7,387 |
| Dec 26, 2025 | 73.11 | 75.50 | 73.11 | 75.00 | 75.00 | 0.97% | 5,878 |
| Dec 24, 2025 | 74.95 | 76.30 | 73.25 | 74.28 | 74.28 | -0.96% | 8,065 |
| Dec 23, 2025 | 77.00 | 77.00 | 73.10 | 75.00 | 75.00 | -0.91% | 6,863 |
| Dec 22, 2025 | 75.89 | 75.89 | 73.40 | 75.69 | 75.69 | 1.73% | 825 |
| Dec 19, 2025 | 71.00 | 75.70 | 71.00 | 74.40 | 74.40 | 4.03% | 2,361 |
| Dec 18, 2025 | 72.25 | 73.55 | 71.25 | 71.52 | 71.52 | -2.36% | 2,861 |
| Dec 17, 2025 | 79.25 | 79.25 | 73.21 | 73.25 | 73.25 | -1.99% | 911 |
| Dec 16, 2025 | 74.05 | 76.94 | 74.02 | 74.74 | 74.74 | -1.06% | 1,001 |
| Dec 15, 2025 | 76.00 | 76.00 | 72.00 | 75.54 | 75.54 | 3.00% | 1,732 |
| Dec 12, 2025 | 80.00 | 80.00 | 73.00 | 73.34 | 73.34 | 2.40% | 4,262 |
| Dec 11, 2025 | 74.50 | 74.50 | 71.25 | 71.62 | 71.62 | -3.99% | 12,763 |
| Dec 10, 2025 | 74.10 | 76.25 | 73.11 | 74.60 | 74.60 | 2.05% | 2,609 |
| Dec 9, 2025 | 74.50 | 74.97 | 73.00 | 73.10 | 73.10 | -2.05% | 5,554 |
| Dec 8, 2025 | 77.65 | 78.94 | 74.00 | 74.63 | 74.63 | -1.91% | 10,722 |
| Dec 5, 2025 | 80.19 | 80.19 | 75.00 | 76.08 | 76.08 | -1.67% | 4,219 |
| Dec 4, 2025 | 78.82 | 78.89 | 77.00 | 77.37 | 77.37 | -3.48% | 14,648 |
| Dec 3, 2025 | 79.99 | 82.68 | 78.35 | 80.16 | 80.16 | -0.73% | 12,422 |
| Dec 2, 2025 | 83.00 | 83.00 | 79.00 | 80.75 | 80.75 | 0.21% | 3,254 |
| Dec 1, 2025 | 80.58 | 82.90 | 80.00 | 80.58 | 80.58 | - | 11,726 |