Swashthik Plascon Limited (BOM:544035)
India
· Delayed Price · Currency is INR 21.49
+0.49 (2.33%)
At close: Apr 27, 2026
Swashthik Plascon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.49 | 21.49 | 20.70 | 21.45 | 21.45 | -0.19% | 4,800 |
| Apr 27, 2026 | 21.00 | 21.50 | 20.51 | 21.49 | 21.49 | 2.33% | 9,600 |
| Apr 24, 2026 | 21.49 | 21.51 | 21.00 | 21.00 | 21.00 | - | 6,400 |
| Apr 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 4,800 |
| Apr 22, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -7.85% | 142,400 |
| Apr 21, 2026 | 23.00 | 23.00 | 22.13 | 22.79 | 22.79 | -5.04% | 17,600 |
| Apr 20, 2026 | 24.98 | 24.98 | 24.00 | 24.00 | 24.00 | - | 9,600 |
| Apr 17, 2026 | 23.49 | 25.00 | 23.49 | 24.00 | 24.00 | 5.73% | 8,000 |
| Apr 16, 2026 | 23.00 | 23.00 | 22.00 | 22.70 | 22.70 | -3.45% | 22,400 |
| Apr 15, 2026 | 24.90 | 24.90 | 23.51 | 23.51 | 23.51 | -5.85% | 9,600 |
| Apr 13, 2026 | 24.97 | 25.00 | 24.97 | 24.97 | 24.97 | 2.13% | 8,000 |
| Apr 10, 2026 | 23.00 | 24.50 | 23.00 | 24.45 | 24.45 | 6.30% | 11,200 |
| Apr 9, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -0.48% | 3,200 |
| Apr 8, 2026 | 22.50 | 24.24 | 21.50 | 23.11 | 23.11 | 3.82% | 54,400 |
| Apr 7, 2026 | 19.98 | 22.26 | 19.94 | 22.26 | 22.26 | 16.73% | 14,400 |
| Apr 6, 2026 | 19.00 | 19.30 | 18.05 | 19.07 | 19.07 | 0.74% | 24,000 |
| Apr 2, 2026 | 18.00 | 18.93 | 18.00 | 18.93 | 18.93 | 2.38% | 4,800 |
| Apr 1, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -2.12% | 3,200 |
| Mar 30, 2026 | 16.21 | 19.44 | 16.00 | 18.89 | 18.89 | 16.53% | 32,000 |
| Mar 27, 2026 | 17.00 | 17.30 | 15.75 | 16.21 | 16.21 | -6.41% | 89,600 |
| Mar 25, 2026 | 18.00 | 18.00 | 17.00 | 17.32 | 17.32 | -2.64% | 30,400 |
| Mar 24, 2026 | 17.80 | 17.80 | 16.95 | 17.79 | 17.79 | -1.17% | 22,400 |
| Mar 23, 2026 | 18.70 | 18.70 | 17.12 | 18.00 | 18.00 | -2.17% | 32,000 |
| Mar 20, 2026 | 19.16 | 19.16 | 18.15 | 18.40 | 18.40 | -3.21% | 24,000 |
| Mar 19, 2026 | 19.60 | 20.00 | 19.01 | 19.01 | 19.01 | -5.89% | 17,600 |
| Mar 18, 2026 | 21.00 | 21.00 | 20.00 | 20.20 | 20.20 | -3.81% | 49,600 |
| Mar 17, 2026 | 21.19 | 21.19 | 19.52 | 21.00 | 21.00 | -0.90% | 145,600 |
| Mar 16, 2026 | 20.08 | 21.20 | 20.08 | 21.19 | 21.19 | 3.37% | 163,200 |
| Mar 13, 2026 | 20.99 | 21.80 | 20.50 | 20.50 | 20.50 | -0.39% | 67,200 |
| Mar 12, 2026 | 20.10 | 20.99 | 20.10 | 20.58 | 20.58 | 1.38% | 36,800 |
| Mar 11, 2026 | 20.30 | 21.40 | 20.25 | 20.30 | 20.30 | 0.50% | 49,600 |
| Mar 10, 2026 | 21.50 | 21.50 | 20.20 | 20.20 | 20.20 | -5.16% | 8,000 |
| Mar 9, 2026 | 21.05 | 21.45 | 20.70 | 21.30 | 21.30 | -3.14% | 30,400 |
| Mar 6, 2026 | 22.85 | 22.85 | 21.99 | 21.99 | 21.99 | -3.76% | 4,800 |
| Mar 5, 2026 | 22.99 | 22.99 | 22.80 | 22.85 | 22.85 | 1.78% | 4,800 |
| Mar 4, 2026 | 22.00 | 22.45 | 21.10 | 22.45 | 22.45 | -1.32% | 22,400 |
| Mar 2, 2026 | 22.80 | 22.80 | 21.85 | 22.75 | 22.75 | -1.22% | 9,600 |
| Feb 27, 2026 | 22.31 | 23.40 | 22.31 | 23.03 | 23.03 | 3.69% | 59,200 |
| Feb 26, 2026 | 23.25 | 23.25 | 22.00 | 22.21 | 22.21 | -3.43% | 14,400 |
| Feb 25, 2026 | 23.99 | 23.99 | 22.99 | 23.00 | 23.00 | -2.95% | 20,800 |
| Feb 24, 2026 | 24.05 | 24.05 | 23.00 | 23.70 | 23.70 | -3.54% | 27,200 |
| Feb 23, 2026 | 26.50 | 26.50 | 24.00 | 24.57 | 24.57 | -7.28% | 38,400 |
| Feb 20, 2026 | 25.29 | 26.50 | 25.29 | 26.50 | 26.50 | 2.67% | 24,000 |
| Feb 19, 2026 | 25.25 | 26.45 | 24.00 | 25.81 | 25.81 | -2.05% | 54,400 |
| Feb 18, 2026 | 25.60 | 26.50 | 24.70 | 26.35 | 26.35 | 2.89% | 99,200 |
| Feb 17, 2026 | 26.99 | 27.00 | 25.61 | 25.61 | 25.61 | -5.11% | 6,400 |
| Feb 16, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.04% | 1,600 |
| Feb 13, 2026 | 25.50 | 27.00 | 25.50 | 27.00 | 27.00 | 7.14% | 14,400 |
| Feb 12, 2026 | 25.65 | 26.59 | 25.10 | 25.20 | 25.20 | -6.67% | 30,400 |
| Feb 11, 2026 | 27.10 | 28.00 | 26.50 | 27.00 | 27.00 | -3.57% | 60,800 |
| Feb 10, 2026 | 29.23 | 30.50 | 28.00 | 28.00 | 28.00 | -4.11% | 40,000 |
| Feb 9, 2026 | 29.21 | 30.29 | 29.20 | 29.20 | 29.20 | -5.81% | 35,200 |
| Feb 6, 2026 | 31.98 | 32.00 | 31.00 | 31.00 | 31.00 | 1.31% | 22,400 |
| Feb 4, 2026 | 31.40 | 31.50 | 30.60 | 30.60 | 30.60 | -0.97% | 25,600 |
| Feb 3, 2026 | 31.50 | 31.50 | 30.00 | 30.90 | 30.90 | 1.98% | 33,600 |
| Feb 2, 2026 | 29.80 | 30.30 | 29.80 | 30.30 | 30.30 | 6.32% | 19,200 |
| Feb 1, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -4.78% | 4,800 |
| Jan 30, 2026 | 25.56 | 30.00 | 25.56 | 29.93 | 29.93 | 10.85% | 28,800 |
| Jan 29, 2026 | 26.10 | 27.00 | 25.75 | 27.00 | 27.00 | 0.37% | 12,800 |
| Jan 28, 2026 | 27.11 | 27.55 | 26.00 | 26.90 | 26.90 | -5.61% | 27,200 |
| Jan 27, 2026 | 26.35 | 28.50 | 26.35 | 28.50 | 28.50 | - | 20,800 |
| Jan 23, 2026 | 29.20 | 29.20 | 28.50 | 28.50 | 28.50 | -5.00% | 9,600 |
| Jan 22, 2026 | 29.00 | 30.00 | 27.80 | 30.00 | 30.00 | 12.99% | 22,400 |
| Jan 21, 2026 | 27.50 | 27.50 | 26.55 | 26.55 | 26.55 | -5.85% | 3,200 |
| Jan 20, 2026 | 28.70 | 28.70 | 26.31 | 28.20 | 28.20 | -10.33% | 17,600 |
| Jan 16, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 4.83% | 1,600 |
| Jan 13, 2026 | 31.50 | 31.50 | 30.00 | 30.00 | 30.00 | -2.44% | 6,400 |
| Jan 12, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | 8,000 |
| Jan 9, 2026 | 31.25 | 31.25 | 30.75 | 30.75 | 30.75 | -0.81% | 11,200 |
| Jan 8, 2026 | 32.90 | 32.90 | 31.00 | 31.00 | 31.00 | 0.36% | 4,800 |
| Jan 7, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.72% | 1,600 |
| Jan 6, 2026 | 30.50 | 31.25 | 30.08 | 30.67 | 30.67 | -1.60% | 4,800 |
| Jan 5, 2026 | 29.49 | 31.50 | 29.40 | 31.17 | 31.17 | 7.48% | 17,600 |
| Jan 2, 2026 | 28.51 | 29.10 | 28.51 | 29.00 | 29.00 | - | 6,400 |
| Dec 31, 2025 | 28.30 | 29.00 | 28.25 | 29.00 | 29.00 | -0.85% | 8,000 |
| Dec 30, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.20% | 1,600 |
| Dec 29, 2025 | 29.31 | 29.51 | 29.31 | 29.31 | 29.31 | -3.90% | 9,600 |
| Dec 26, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.77% | 3,200 |
| Dec 23, 2025 | 30.70 | 32.00 | 30.70 | 31.05 | 31.05 | 1.14% | 19,200 |
| Dec 22, 2025 | 29.56 | 31.55 | 29.50 | 30.70 | 30.70 | 4.07% | 62,400 |
| Dec 19, 2025 | 29.16 | 29.50 | 29.00 | 29.50 | 29.50 | -1.67% | 16,000 |
| Dec 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.12% | 1,600 |
| Dec 17, 2025 | 30.49 | 30.79 | 30.00 | 30.34 | 30.34 | 1.13% | 24,000 |
| Dec 16, 2025 | 31.80 | 31.80 | 30.00 | 30.00 | 30.00 | -2.91% | 14,400 |
| Dec 15, 2025 | 31.00 | 32.69 | 30.00 | 30.90 | 30.90 | -0.32% | 28,800 |
| Dec 11, 2025 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | -0.80% | 3,200 |
| Dec 10, 2025 | 30.06 | 31.25 | 30.05 | 31.25 | 31.25 | 2.43% | 20,800 |
| Dec 9, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - | 6,400 |
| Dec 8, 2025 | 30.50 | 30.51 | 30.50 | 30.51 | 30.51 | - | 4,800 |
| Dec 5, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -1.61% | 1,600 |
| Dec 4, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - | 6,400 |
| Dec 3, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -2.51% | 1,600 |
| Dec 1, 2025 | 32.31 | 32.31 | 30.80 | 31.81 | 31.81 | -3.61% | 41,600 |
| Nov 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 4,800 |
| Nov 27, 2025 | 31.55 | 33.00 | 30.50 | 33.00 | 33.00 | 1.07% | 35,200 |
| Nov 26, 2025 | 33.00 | 33.00 | 31.75 | 32.65 | 32.65 | 1.52% | 17,600 |
| Nov 25, 2025 | 32.90 | 33.00 | 32.08 | 32.16 | 32.16 | -1.68% | 8,000 |
| Nov 24, 2025 | 33.30 | 33.30 | 32.55 | 32.71 | 32.71 | -5.87% | 24,000 |
| Nov 21, 2025 | 34.03 | 35.45 | 34.03 | 34.75 | 34.75 | -0.88% | 30,400 |
| Nov 20, 2025 | 36.50 | 36.50 | 33.75 | 35.06 | 35.06 | -4.86% | 124,800 |