Swati Projects Limited (BOM:543914)
India
· Delayed Price · Currency is INR 35.83
+0.01 (0.03%)
At close: Apr 28, 2026
Swati Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.00 | 37.10 | 34.61 | 35.83 | 35.83 | 0.03% | 650 |
| Apr 27, 2026 | 34.50 | 37.21 | 34.50 | 35.82 | 35.82 | 1.04% | 2,349 |
| Apr 24, 2026 | 34.60 | 35.51 | 34.10 | 35.45 | 35.45 | 0.91% | 6,926 |
| Apr 23, 2026 | 34.30 | 36.49 | 34.30 | 35.13 | 35.13 | -1.35% | 1,711 |
| Apr 22, 2026 | 35.74 | 36.46 | 35.00 | 35.61 | 35.61 | -2.36% | 3,803 |
| Apr 21, 2026 | 37.49 | 37.49 | 35.05 | 36.47 | 36.47 | 0.61% | 6,221 |
| Apr 20, 2026 | 39.41 | 39.41 | 36.05 | 36.25 | 36.25 | -3.72% | 6,515 |
| Apr 17, 2026 | 37.70 | 37.80 | 36.11 | 37.65 | 37.65 | 4.35% | 2,974 |
| Apr 16, 2026 | 35.10 | 37.94 | 35.10 | 36.08 | 36.08 | -0.44% | 3,340 |
| Apr 15, 2026 | 37.23 | 38.20 | 35.52 | 36.24 | 36.24 | -2.69% | 4,148 |
| Apr 13, 2026 | 37.23 | 38.50 | 37.23 | 37.24 | 37.24 | -4.95% | 15,174 |
| Apr 10, 2026 | 36.20 | 39.18 | 35.00 | 39.18 | 39.18 | 9.99% | 77,047 |
| Apr 9, 2026 | 35.52 | 35.83 | 33.90 | 35.62 | 35.62 | 9.33% | 18,112 |
| Apr 8, 2026 | 29.62 | 32.58 | 29.00 | 32.58 | 32.58 | 9.99% | 28,901 |
| Apr 7, 2026 | 29.60 | 29.62 | 27.64 | 29.62 | 29.62 | 5.00% | 4,455 |
| Apr 6, 2026 | 26.87 | 28.21 | 25.60 | 28.21 | 28.21 | 4.99% | 10,667 |
| Apr 2, 2026 | 25.95 | 27.12 | 25.31 | 26.87 | 26.87 | 4.03% | 3,435 |
| Apr 1, 2026 | 24.60 | 25.83 | 24.60 | 25.83 | 25.83 | 5.00% | 1,513 |
| Mar 30, 2026 | 26.00 | 26.35 | 24.60 | 24.60 | 24.60 | -4.98% | 10,090 |
| Mar 27, 2026 | 27.00 | 27.00 | 25.72 | 25.89 | 25.89 | -4.15% | 4,517 |
| Mar 25, 2026 | 27.37 | 27.37 | 26.70 | 27.01 | 27.01 | -1.32% | 6,015 |
| Mar 24, 2026 | 27.55 | 27.55 | 27.00 | 27.37 | 27.37 | -0.51% | 2,588 |
| Mar 23, 2026 | 28.10 | 28.24 | 27.49 | 27.51 | 27.51 | -4.91% | 2,497 |
| Mar 20, 2026 | 30.12 | 30.13 | 28.90 | 28.93 | 28.93 | 0.80% | 908 |
| Mar 19, 2026 | 29.90 | 29.90 | 28.55 | 28.70 | 28.70 | -3.92% | 3,228 |
| Mar 18, 2026 | 30.50 | 30.50 | 29.50 | 29.87 | 29.87 | -1.35% | 2,192 |
| Mar 17, 2026 | 29.50 | 30.60 | 29.00 | 30.28 | 30.28 | 1.71% | 6,126 |
| Mar 16, 2026 | 30.00 | 30.15 | 29.10 | 29.77 | 29.77 | -1.75% | 3,119 |
| Mar 13, 2026 | 31.00 | 31.00 | 30.00 | 30.30 | 30.30 | -2.26% | 2,857 |
| Mar 12, 2026 | 30.55 | 32.38 | 30.55 | 31.00 | 31.00 | -0.19% | 2,709 |
| Mar 11, 2026 | 30.99 | 32.53 | 30.56 | 31.06 | 31.06 | -0.26% | 3,186 |
| Mar 10, 2026 | 31.26 | 31.50 | 30.34 | 31.14 | 31.14 | 3.39% | 10,152 |
| Mar 9, 2026 | 30.00 | 31.90 | 29.75 | 30.12 | 30.12 | -3.80% | 21,877 |
| Mar 6, 2026 | 31.50 | 32.48 | 30.10 | 31.31 | 31.31 | 1.20% | 5,663 |
| Mar 5, 2026 | 29.50 | 30.94 | 28.65 | 30.94 | 30.94 | 4.99% | 14,811 |
| Mar 4, 2026 | 28.07 | 29.47 | 26.67 | 29.47 | 29.47 | 4.99% | 12,217 |
| Mar 2, 2026 | 28.01 | 29.00 | 27.71 | 28.07 | 28.07 | -3.74% | 20,242 |
| Feb 27, 2026 | 28.51 | 29.99 | 28.51 | 29.16 | 29.16 | -0.03% | 7,626 |
| Feb 26, 2026 | 30.30 | 30.30 | 28.40 | 29.17 | 29.17 | -0.44% | 7,508 |
| Feb 25, 2026 | 29.01 | 31.00 | 29.01 | 29.30 | 29.30 | -3.62% | 3,728 |
| Feb 24, 2026 | 30.07 | 31.00 | 29.01 | 30.40 | 30.40 | 0.60% | 3,743 |
| Feb 23, 2026 | 27.52 | 30.32 | 27.52 | 30.22 | 30.22 | 4.64% | 9,504 |
| Feb 20, 2026 | 27.74 | 29.70 | 27.74 | 28.88 | 28.88 | -1.06% | 2,107 |
| Feb 19, 2026 | 30.05 | 30.05 | 28.94 | 29.19 | 29.19 | -2.93% | 2,078 |
| Feb 18, 2026 | 29.75 | 30.96 | 29.50 | 30.07 | 30.07 | 1.08% | 4,124 |
| Feb 17, 2026 | 30.85 | 31.25 | 29.52 | 29.75 | 29.75 | -1.65% | 1,210 |
| Feb 16, 2026 | 31.15 | 32.00 | 30.00 | 30.25 | 30.25 | -0.95% | 3,539 |
| Feb 13, 2026 | 29.12 | 30.57 | 28.22 | 30.54 | 30.54 | 4.88% | 6,967 |
| Feb 12, 2026 | 27.03 | 29.82 | 27.03 | 29.12 | 29.12 | 2.54% | 9,393 |
| Feb 11, 2026 | 28.04 | 29.39 | 27.22 | 28.40 | 28.40 | 1.28% | 7,832 |
| Feb 10, 2026 | 26.97 | 28.30 | 26.97 | 28.04 | 28.04 | 3.97% | 3,382 |
| Feb 9, 2026 | 26.00 | 27.88 | 26.00 | 26.97 | 26.97 | -0.15% | 4,852 |
| Feb 6, 2026 | 27.65 | 28.30 | 26.53 | 27.01 | 27.01 | -2.31% | 6,281 |
| Feb 5, 2026 | 27.41 | 28.77 | 27.15 | 27.65 | 27.65 | 0.88% | 4,255 |
| Feb 4, 2026 | 27.35 | 28.69 | 26.41 | 27.41 | 27.41 | 0.22% | 10,633 |
| Feb 3, 2026 | 27.37 | 27.37 | 26.02 | 27.35 | 27.35 | 4.91% | 10,660 |
| Feb 2, 2026 | 27.00 | 27.98 | 25.32 | 26.07 | 26.07 | -2.18% | 12,082 |
| Feb 1, 2026 | 27.98 | 27.98 | 25.61 | 26.65 | 26.65 | -1.08% | 6,175 |
| Jan 30, 2026 | 26.37 | 28.40 | 26.37 | 26.94 | 26.94 | -2.92% | 8,493 |
| Jan 29, 2026 | 28.30 | 28.79 | 27.53 | 27.75 | 27.75 | -3.91% | 11,430 |
| Jan 28, 2026 | 29.20 | 29.20 | 26.92 | 28.88 | 28.88 | 1.94% | 6,869 |
| Jan 27, 2026 | 26.30 | 28.84 | 26.30 | 28.33 | 28.33 | 3.13% | 3,868 |
| Jan 23, 2026 | 28.49 | 29.84 | 27.11 | 27.47 | 27.47 | -3.41% | 12,779 |
| Jan 22, 2026 | 29.00 | 30.09 | 27.49 | 28.44 | 28.44 | -1.69% | 11,339 |
| Jan 21, 2026 | 31.30 | 31.30 | 28.70 | 28.93 | 28.93 | -4.01% | 9,429 |
| Jan 20, 2026 | 31.00 | 31.98 | 30.10 | 30.14 | 30.14 | -2.77% | 6,076 |
| Jan 19, 2026 | 31.02 | 32.79 | 30.80 | 31.00 | 31.00 | -1.74% | 5,918 |
| Jan 16, 2026 | 30.01 | 32.90 | 30.01 | 31.55 | 31.55 | 0.67% | 7,896 |
| Jan 14, 2026 | 29.50 | 31.49 | 29.45 | 31.34 | 31.34 | 3.98% | 2,491 |
| Jan 13, 2026 | 30.72 | 31.60 | 29.90 | 30.14 | 30.14 | -2.77% | 13,177 |
| Jan 12, 2026 | 32.00 | 32.49 | 30.72 | 31.00 | 31.00 | -4.11% | 8,211 |
| Jan 9, 2026 | 32.50 | 34.74 | 32.33 | 32.33 | 32.33 | -5.00% | 7,228 |
| Jan 8, 2026 | 34.76 | 34.90 | 33.80 | 34.03 | 34.03 | -2.10% | 2,487 |
| Jan 7, 2026 | 34.99 | 35.00 | 34.01 | 34.76 | 34.76 | -1.14% | 4,037 |
| Jan 6, 2026 | 35.10 | 36.99 | 35.00 | 35.16 | 35.16 | -3.43% | 5,263 |
| Jan 5, 2026 | 38.98 | 38.98 | 36.06 | 36.41 | 36.41 | -3.04% | 11,150 |
| Jan 2, 2026 | 34.60 | 38.11 | 34.60 | 37.55 | 37.55 | 3.44% | 29,205 |
| Jan 1, 2026 | 34.78 | 36.51 | 34.02 | 36.30 | 36.30 | 4.37% | 18,965 |
| Dec 31, 2025 | 32.40 | 34.78 | 32.40 | 34.78 | 34.78 | 4.98% | 11,335 |
| Dec 30, 2025 | 33.62 | 34.99 | 32.31 | 33.13 | 33.13 | -1.92% | 9,056 |
| Dec 29, 2025 | 31.32 | 33.96 | 31.01 | 33.78 | 33.78 | 4.42% | 54,886 |
| Dec 26, 2025 | 31.52 | 33.10 | 31.52 | 32.35 | 32.35 | -1.61% | 7,392 |
| Dec 24, 2025 | 33.29 | 33.83 | 31.42 | 32.88 | 32.88 | 0.74% | 18,202 |
| Dec 23, 2025 | 31.78 | 32.95 | 31.20 | 32.64 | 32.64 | 2.71% | 13,872 |
| Dec 22, 2025 | 31.91 | 32.87 | 31.19 | 31.78 | 31.78 | 0.06% | 6,971 |
| Dec 19, 2025 | 31.33 | 32.82 | 31.00 | 31.76 | 31.76 | 0.51% | 2,847 |
| Dec 18, 2025 | 31.81 | 34.57 | 31.48 | 31.60 | 31.60 | -4.62% | 15,359 |
| Dec 17, 2025 | 32.00 | 33.30 | 31.13 | 33.13 | 33.13 | 4.45% | 15,473 |
| Dec 16, 2025 | 31.05 | 32.88 | 31.05 | 31.72 | 31.72 | 0.19% | 3,103 |
| Dec 15, 2025 | 31.00 | 33.65 | 31.00 | 31.66 | 31.66 | -2.16% | 11,370 |
| Dec 12, 2025 | 31.76 | 32.80 | 31.42 | 32.36 | 32.36 | 1.63% | 5,160 |
| Dec 11, 2025 | 31.71 | 32.93 | 31.71 | 31.84 | 31.84 | -0.06% | 3,043 |
| Dec 10, 2025 | 32.64 | 33.97 | 31.41 | 31.86 | 31.86 | -1.79% | 2,664 |
| Dec 9, 2025 | 31.10 | 32.64 | 30.45 | 32.44 | 32.44 | 4.31% | 11,369 |
| Dec 8, 2025 | 30.00 | 31.43 | 30.00 | 31.10 | 31.10 | -0.22% | 4,669 |
| Dec 5, 2025 | 31.80 | 31.99 | 31.00 | 31.17 | 31.17 | -0.64% | 4,973 |
| Dec 4, 2025 | 31.01 | 32.59 | 30.52 | 31.37 | 31.37 | 0.32% | 9,888 |
| Dec 3, 2025 | 31.00 | 31.90 | 31.00 | 31.27 | 31.27 | 0.87% | 12,587 |
| Dec 2, 2025 | 31.43 | 31.43 | 30.82 | 31.00 | 31.00 | -1.84% | 4,054 |
| Dec 1, 2025 | 30.74 | 32.14 | 30.74 | 31.58 | 31.58 | -2.38% | 20,074 |