Swasth Foodtech India Limited (BOM:544368)
India
· Delayed Price · Currency is INR 16.85
-0.05 (-0.30%)
At close: Mar 9, 2026
Swasth Foodtech India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.36 | 16.85 | 15.36 | 16.85 | 16.85 | -0.30% | 9,600 |
| Mar 6, 2026 | 17.05 | 17.05 | 16.90 | 16.90 | 16.90 | -2.37% | 10,800 |
| Mar 5, 2026 | 18.60 | 18.60 | 17.31 | 17.31 | 17.31 | -2.86% | 4,800 |
| Mar 4, 2026 | 17.70 | 17.90 | 17.70 | 17.82 | 17.82 | -4.19% | 4,800 |
| Feb 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.76% | 1,200 |
| Feb 26, 2026 | 17.20 | 18.10 | 17.20 | 18.10 | 18.10 | -0.11% | 3,600 |
| Feb 25, 2026 | 18.12 | 18.30 | 18.12 | 18.12 | 18.12 | - | 12,000 |
| Feb 24, 2026 | 19.33 | 19.40 | 18.11 | 18.12 | 18.12 | -11.18% | 22,800 |
| Feb 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | 1,200 |
| Feb 19, 2026 | 21.00 | 21.00 | 19.62 | 21.00 | 21.00 | 2.44% | 10,800 |
| Feb 18, 2026 | 22.50 | 22.50 | 20.50 | 20.50 | 20.50 | 0.99% | 4,800 |
| Feb 17, 2026 | 19.50 | 20.50 | 19.50 | 20.30 | 20.30 | -3.33% | 3,600 |
| Feb 16, 2026 | 20.61 | 21.00 | 20.61 | 21.00 | 21.00 | -4.55% | 14,400 |
| Feb 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.50% | 1,200 |
| Feb 12, 2026 | 22.50 | 22.50 | 22.11 | 22.11 | 22.11 | -3.87% | 6,000 |
| Feb 11, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -2.13% | 2,400 |
| Feb 10, 2026 | 23.00 | 23.50 | 22.50 | 23.50 | 23.50 | - | 4,800 |
| Feb 9, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.29% | 2,400 |
| Feb 6, 2026 | 22.54 | 23.20 | 22.54 | 23.20 | 23.20 | 2.93% | 4,800 |
| Feb 4, 2026 | 22.35 | 23.05 | 22.10 | 22.54 | 22.54 | -0.04% | 6,000 |
| Feb 3, 2026 | 23.39 | 23.39 | 22.32 | 22.55 | 22.55 | 5.77% | 4,800 |
| Feb 2, 2026 | 24.00 | 24.00 | 21.32 | 21.32 | 21.32 | -11.13% | 3,600 |
| Feb 1, 2026 | 21.30 | 23.99 | 21.30 | 23.99 | 23.99 | 4.53% | 2,400 |
| Jan 30, 2026 | 21.54 | 22.95 | 21.54 | 22.95 | 22.95 | 0.22% | 3,600 |
| Jan 29, 2026 | 22.70 | 22.90 | 21.60 | 22.90 | 22.90 | -2.55% | 3,600 |
| Jan 28, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.25% | 1,200 |
| Jan 27, 2026 | 24.80 | 24.80 | 23.21 | 23.21 | 23.21 | -6.79% | 3,600 |
| Jan 23, 2026 | 23.00 | 25.00 | 23.00 | 24.90 | 24.90 | 5.11% | 4,800 |
| Jan 22, 2026 | 21.60 | 23.69 | 21.60 | 23.69 | 23.69 | 0.72% | 10,800 |
| Jan 21, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.04% | 1,200 |
| Jan 20, 2026 | 23.75 | 24.00 | 23.51 | 23.51 | 23.51 | -1.01% | 3,600 |
| Jan 19, 2026 | 23.50 | 23.75 | 23.50 | 23.75 | 23.75 | -5.38% | 4,800 |
| Jan 16, 2026 | 24.02 | 25.10 | 24.02 | 25.10 | 25.10 | -3.46% | 3,600 |
| Jan 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,200 |
| Jan 9, 2026 | 26.50 | 26.50 | 24.70 | 26.00 | 26.00 | 4.00% | 3,600 |
| Jan 8, 2026 | 23.75 | 25.00 | 23.75 | 25.00 | 25.00 | - | 7,200 |
| Jan 6, 2026 | 22.70 | 25.00 | 22.70 | 25.00 | 25.00 | -3.85% | 4,800 |
| Jan 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 4,800 |
| Jan 2, 2026 | 27.70 | 27.70 | 26.00 | 26.00 | 26.00 | 4.84% | 2,400 |
| Dec 31, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | 2,400 |
| Dec 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | 2,400 |
| Dec 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 2,400 |
| Dec 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 8.23% | 1,200 |
| Dec 24, 2025 | 24.60 | 25.87 | 24.60 | 25.87 | 25.87 | -0.50% | 2,400 |
| Dec 23, 2025 | 26.00 | 26.00 | 25.99 | 26.00 | 26.00 | 7.00% | 7,200 |
| Dec 22, 2025 | 23.50 | 24.50 | 23.50 | 24.30 | 24.30 | -6.54% | 8,400 |
| Dec 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.80% | 1,200 |
| Dec 17, 2025 | 26.20 | 26.21 | 26.20 | 26.21 | 26.21 | 0.81% | 2,400 |
| Dec 16, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -1.89% | 2,400 |
| Dec 15, 2025 | 26.30 | 26.50 | 26.30 | 26.50 | 26.50 | 0.76% | 2,400 |
| Dec 12, 2025 | 26.00 | 27.30 | 26.00 | 26.30 | 26.30 | -2.59% | 6,000 |
| Dec 11, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | - | 2,400 |
| Dec 10, 2025 | 27.00 | 27.05 | 27.00 | 27.00 | 27.00 | -0.37% | 3,600 |
| Dec 8, 2025 | 25.90 | 27.99 | 25.90 | 27.10 | 27.10 | -5.57% | 8,400 |
| Dec 5, 2025 | 28.70 | 28.95 | 28.70 | 28.70 | 28.70 | -4.33% | 4,800 |
| Dec 4, 2025 | 28.70 | 30.10 | 28.70 | 30.00 | 30.00 | 6.57% | 3,600 |
| Dec 3, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.36% | 1,200 |
| Dec 1, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -3.28% | 1,200 |
| Nov 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.59% | 4,800 |
| Nov 26, 2025 | 29.00 | 29.77 | 28.42 | 29.77 | 29.77 | -0.07% | 6,000 |
| Nov 25, 2025 | 30.00 | 30.00 | 29.79 | 29.79 | 29.79 | 6.39% | 2,400 |
| Nov 24, 2025 | 27.71 | 28.00 | 27.71 | 28.00 | 28.00 | -3.45% | 2,400 |
| Nov 21, 2025 | 30.99 | 31.00 | 29.00 | 29.00 | 29.00 | 2.11% | 9,600 |
| Nov 20, 2025 | 31.20 | 31.20 | 28.05 | 28.40 | 28.40 | 1.36% | 4,800 |
| Nov 19, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -1.68% | 1,200 |
| Nov 18, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 1,200 |
| Nov 17, 2025 | 26.25 | 29.91 | 26.24 | 28.50 | 28.50 | -10.94% | 19,200 |
| Nov 14, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -1.54% | 3,600 |
| Nov 13, 2025 | 32.30 | 32.50 | 32.30 | 32.50 | 32.50 | 12.07% | 3,600 |
| Nov 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.92% | 1,200 |
| Nov 11, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.50% | 1,200 |
| Nov 10, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | 1,200 |
| Nov 7, 2025 | 29.00 | 30.05 | 29.00 | 30.05 | 30.05 | -3.41% | 2,400 |
| Nov 6, 2025 | 31.50 | 31.50 | 31.11 | 31.11 | 31.11 | -2.78% | 2,400 |
| Nov 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2,400 |
| Nov 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.93% | 1,200 |
| Oct 31, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.94% | 1,200 |
| Oct 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 1,200 |
| Oct 29, 2025 | 33.00 | 33.00 | 32.50 | 33.00 | 33.00 | - | 3,600 |
| Oct 27, 2025 | 34.50 | 34.50 | 31.50 | 33.00 | 33.00 | -2.94% | 4,800 |
| Oct 24, 2025 | 33.70 | 34.00 | 33.50 | 34.00 | 34.00 | 9.04% | 4,800 |
| Oct 23, 2025 | 33.00 | 33.00 | 31.18 | 31.18 | 31.18 | -6.93% | 2,400 |
| Oct 21, 2025 | 29.00 | 33.50 | 29.00 | 33.50 | 33.50 | - | 4,800 |
| Oct 20, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 4.69% | 1,200 |
| Oct 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | 1,200 |
| Oct 16, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.92% | 2,400 |
| Oct 15, 2025 | 36.00 | 36.00 | 32.50 | 32.50 | 32.50 | -6.07% | 6,000 |
| Oct 14, 2025 | 30.01 | 35.20 | 30.01 | 34.60 | 34.60 | 1.76% | 4,800 |
| Oct 10, 2025 | 33.70 | 34.00 | 33.70 | 34.00 | 34.00 | 1.49% | 8,400 |
| Oct 8, 2025 | 33.40 | 33.50 | 33.00 | 33.50 | 33.50 | 3.72% | 8,400 |
| Oct 7, 2025 | 33.00 | 33.00 | 32.30 | 32.30 | 32.30 | 0.31% | 2,400 |
| Oct 3, 2025 | 32.10 | 32.20 | 32.00 | 32.20 | 32.20 | 3.21% | 4,800 |
| Oct 1, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 3.24% | 1,200 |
| Sep 29, 2025 | 32.70 | 32.70 | 30.00 | 30.22 | 30.22 | -6.15% | 4,800 |
| Sep 26, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.42% | 1,200 |
| Sep 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2,400 |
| Sep 24, 2025 | 32.20 | 33.00 | 32.02 | 33.00 | 33.00 | -0.75% | 7,200 |
| Sep 23, 2025 | 33.50 | 33.50 | 33.00 | 33.25 | 33.25 | -0.75% | 3,600 |
| Sep 22, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -2.90% | 4,800 |
| Sep 19, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 1,200 |