Swasth Foodtech India Limited (BOM:544368)
India
· Delayed Price · Currency is INR 18.00
0.00 (0.00%)
At close: Apr 28, 2026
Swasth Foodtech India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.01% | 1,200 |
| Apr 22, 2026 | 20.25 | 20.25 | 18.65 | 18.95 | 18.95 | 0.80% | 3,600 |
| Apr 21, 2026 | 17.30 | 18.80 | 17.30 | 18.80 | 18.80 | -0.42% | 2,400 |
| Apr 20, 2026 | 19.40 | 19.40 | 18.00 | 18.88 | 18.88 | 4.19% | 3,600 |
| Apr 17, 2026 | 19.60 | 19.60 | 18.11 | 18.12 | 18.12 | 0.72% | 4,800 |
| Apr 16, 2026 | 17.30 | 17.99 | 17.30 | 17.99 | 17.99 | 3.99% | 3,600 |
| Apr 15, 2026 | 16.40 | 18.00 | 16.00 | 17.30 | 17.30 | 4.85% | 9,600 |
| Apr 13, 2026 | 17.60 | 17.60 | 16.30 | 16.50 | 16.50 | 1.91% | 3,600 |
| Apr 10, 2026 | 15.11 | 16.25 | 15.10 | 16.19 | 16.19 | 3.45% | 9,600 |
| Apr 9, 2026 | 17.00 | 17.00 | 14.55 | 15.65 | 15.65 | -7.94% | 16,800 |
| Apr 8, 2026 | 14.70 | 18.09 | 14.70 | 17.00 | 17.00 | 7.59% | 4,800 |
| Apr 7, 2026 | 17.07 | 17.07 | 15.80 | 15.80 | 15.80 | 3.27% | 3,600 |
| Apr 6, 2026 | 12.50 | 15.30 | 12.50 | 15.30 | 15.30 | 0.99% | 9,600 |
| Apr 2, 2026 | 15.00 | 16.28 | 15.00 | 15.15 | 15.15 | -8.01% | 4,800 |
| Apr 1, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 14.22% | 2,400 |
| Mar 30, 2026 | 14.21 | 14.42 | 14.16 | 14.42 | 14.42 | -4.88% | 13,200 |
| Mar 27, 2026 | 16.94 | 16.95 | 15.15 | 15.16 | 15.16 | -1.11% | 16,800 |
| Mar 25, 2026 | 17.40 | 17.40 | 15.25 | 15.33 | 15.33 | 0.13% | 21,600 |
| Mar 24, 2026 | 15.50 | 15.50 | 15.22 | 15.31 | 15.31 | -1.86% | 15,600 |
| Mar 23, 2026 | 16.00 | 16.00 | 15.50 | 15.60 | 15.60 | -7.14% | 9,600 |
| Mar 20, 2026 | 16.20 | 17.00 | 16.20 | 16.80 | 16.80 | -1.18% | 27,600 |
| Mar 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,200 |
| Mar 18, 2026 | 15.90 | 17.20 | 15.90 | 17.00 | 17.00 | 4.94% | 6,000 |
| Mar 17, 2026 | 17.99 | 17.99 | 16.10 | 16.20 | 16.20 | -4.65% | 9,600 |
| Mar 16, 2026 | 15.40 | 16.99 | 15.40 | 16.99 | 16.99 | -1.68% | 12,000 |
| Mar 13, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.46% | 1,200 |
| Mar 12, 2026 | 17.38 | 17.38 | 17.36 | 17.36 | 17.36 | 3.89% | 2,400 |
| Mar 11, 2026 | 16.72 | 16.72 | 16.71 | 16.71 | 16.71 | -4.51% | 16,800 |
| Mar 10, 2026 | 18.70 | 18.70 | 17.30 | 17.50 | 17.50 | 3.86% | 4,800 |
| 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 |