Swastik Pipe Limited (NSE:SWASTIK)
India
· Delayed Price · Currency is INR 21.70
+1.00 (4.83%)
Apr 29, 2026, 2:49 PM IST
Swastik Pipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.50 | 21.70 | 21.25 | 21.70 | 21.70 | 4.83% | 14,400 |
| Apr 28, 2026 | 21.50 | 22.00 | 20.70 | 20.70 | 20.70 | -4.83% | 9,600 |
| Apr 27, 2026 | 21.15 | 21.90 | 21.15 | 21.75 | 21.75 | 2.84% | 3,600 |
| Apr 24, 2026 | 22.25 | 22.25 | 21.15 | 21.15 | 21.15 | -4.94% | 13,200 |
| Apr 23, 2026 | 22.10 | 22.50 | 21.90 | 22.25 | 22.25 | -3.05% | 14,400 |
| Apr 22, 2026 | 22.75 | 22.95 | 22.75 | 22.95 | 22.95 | 4.79% | 6,000 |
| Apr 21, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | 1,200 |
| Apr 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.27% | 1,200 |
| Apr 17, 2026 | 21.90 | 21.90 | 21.05 | 21.10 | 21.10 | -2.54% | 4,800 |
| Apr 16, 2026 | 22.00 | 22.25 | 20.35 | 21.65 | 21.65 | 2.61% | 30,000 |
| Apr 15, 2026 | 19.80 | 21.10 | 18.95 | 21.10 | 21.10 | 19.89% | 42,000 |
| Apr 13, 2026 | 17.00 | 18.40 | 17.00 | 17.60 | 17.60 | -4.35% | 3,600 |
| Apr 10, 2026 | 18.00 | 18.40 | 17.25 | 18.40 | 18.40 | -0.54% | 9,600 |
| Apr 9, 2026 | 18.75 | 18.75 | 18.50 | 18.50 | 18.50 | 3.06% | 2,400 |
| Apr 8, 2026 | 17.00 | 18.60 | 17.00 | 17.95 | 17.95 | 10.46% | 24,000 |
| Apr 7, 2026 | 15.55 | 16.40 | 15.55 | 16.25 | 16.25 | 7.97% | 10,800 |
| Apr 6, 2026 | 15.15 | 15.75 | 14.10 | 15.05 | 15.05 | -0.66% | 10,800 |
| Apr 1, 2026 | 15.40 | 15.50 | 13.40 | 15.15 | 15.15 | 16.54% | 27,600 |
| Mar 30, 2026 | 14.00 | 14.00 | 12.50 | 13.00 | 13.00 | -6.81% | 56,400 |
| Mar 27, 2026 | 15.15 | 16.00 | 13.80 | 13.95 | 13.95 | -11.99% | 54,000 |
| Mar 25, 2026 | 15.70 | 16.20 | 15.60 | 15.85 | 15.85 | 2.26% | 32,400 |
| Mar 24, 2026 | 15.55 | 16.00 | 15.50 | 15.50 | 15.50 | -3.13% | 10,800 |
| Mar 23, 2026 | 16.05 | 16.20 | 16.00 | 16.00 | 16.00 | -3.61% | 9,600 |
| Mar 20, 2026 | 17.60 | 17.60 | 16.50 | 16.60 | 16.60 | 0.30% | 22,800 |
| Mar 19, 2026 | 16.25 | 16.60 | 16.25 | 16.55 | 16.55 | -2.65% | 18,000 |
| Mar 18, 2026 | 16.85 | 17.35 | 16.85 | 17.00 | 17.00 | 5.26% | 8,400 |
| Mar 17, 2026 | 16.55 | 16.55 | 16.05 | 16.15 | 16.15 | -2.42% | 3,600 |
| Mar 16, 2026 | 16.80 | 17.85 | 16.50 | 16.55 | 16.55 | -1.19% | 9,600 |
| Mar 13, 2026 | 16.75 | 17.25 | 16.75 | 16.75 | 16.75 | -2.90% | 277,200 |
| Mar 12, 2026 | 16.70 | 17.25 | 16.40 | 17.25 | 17.25 | 4.55% | 33,600 |
| Mar 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2,400 |
| Mar 10, 2026 | 16.35 | 16.50 | 16.00 | 16.50 | 16.50 | 0.92% | 7,200 |
| Mar 9, 2026 | 17.80 | 17.85 | 16.35 | 16.35 | 16.35 | -4.39% | 13,200 |
| Mar 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.12% | 3,600 |
| Mar 5, 2026 | 17.10 | 17.65 | 17.00 | 17.65 | 17.65 | 7.95% | 10,800 |
| Mar 4, 2026 | 17.85 | 18.05 | 16.25 | 16.35 | 16.35 | -1.21% | 20,400 |
| Mar 2, 2026 | 17.00 | 17.00 | 16.55 | 16.55 | 16.55 | -2.65% | 2,400 |
| Feb 27, 2026 | 17.30 | 17.30 | 16.85 | 17.00 | 17.00 | -2.86% | 9,600 |
| Feb 26, 2026 | 17.70 | 18.30 | 17.40 | 17.50 | 17.50 | -4.89% | 25,200 |
| Feb 25, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | -0.54% | 4,800 |
| Feb 24, 2026 | 18.20 | 20.20 | 18.20 | 18.50 | 18.50 | -1.33% | 8,400 |
| Feb 23, 2026 | 20.10 | 20.10 | 18.00 | 18.75 | 18.75 | -1.32% | 18,000 |
| Feb 20, 2026 | 18.80 | 19.00 | 18.30 | 19.00 | 19.00 | 5.56% | 4,800 |
| Feb 19, 2026 | 19.05 | 19.05 | 18.00 | 18.00 | 18.00 | -9.55% | 8,400 |
| Feb 17, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 1,200 |
| Feb 13, 2026 | 19.10 | 19.95 | 19.10 | 19.90 | 19.90 | -0.50% | 4,800 |
| Feb 12, 2026 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | -0.25% | 7,200 |
| Feb 10, 2026 | 20.05 | 20.10 | 18.45 | 20.05 | 20.05 | -0.99% | 12,000 |
| Feb 6, 2026 | 21.95 | 21.95 | 19.25 | 20.25 | 20.25 | -3.57% | 12,000 |
| Feb 4, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -3.67% | 3,600 |
| Feb 3, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 4.81% | 4,800 |
| Feb 2, 2026 | 20.00 | 20.90 | 19.25 | 20.80 | 20.80 | 3.48% | 9,600 |
| Feb 1, 2026 | 19.80 | 20.10 | 19.80 | 20.10 | 20.10 | 1.52% | 3,600 |
| Jan 30, 2026 | 19.50 | 19.80 | 19.10 | 19.80 | 19.80 | 4.21% | 4,800 |
| Jan 29, 2026 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | -2.31% | 3,600 |
| Jan 28, 2026 | 19.85 | 19.85 | 19.45 | 19.45 | 19.45 | 2.37% | 3,600 |
| Jan 27, 2026 | 19.95 | 19.95 | 19.00 | 19.00 | 19.00 | -3.06% | 2,400 |
| Jan 23, 2026 | 19.10 | 19.60 | 19.10 | 19.60 | 19.60 | 1.55% | 3,600 |
| Jan 22, 2026 | 19.20 | 19.55 | 19.20 | 19.30 | 19.30 | -1.78% | 4,800 |
| Jan 21, 2026 | 19.80 | 19.80 | 18.90 | 19.65 | 19.65 | -5.30% | 15,600 |
| Jan 20, 2026 | 21.45 | 21.45 | 20.70 | 20.75 | 20.75 | -4.16% | 4,800 |
| Jan 19, 2026 | 22.40 | 22.40 | 21.25 | 21.65 | 21.65 | -5.66% | 20,400 |
| Jan 16, 2026 | 24.80 | 24.80 | 22.95 | 22.95 | 22.95 | -4.57% | 3,600 |
| Jan 13, 2026 | 22.70 | 24.05 | 22.70 | 24.05 | 24.05 | 4.57% | 4,800 |
| Jan 12, 2026 | 24.20 | 24.20 | 23.00 | 23.00 | 23.00 | -0.65% | 6,000 |
| Jan 9, 2026 | 23.05 | 23.15 | 23.05 | 23.15 | 23.15 | -1.49% | 3,600 |
| Jan 8, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.29% | 2,400 |
| Jan 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.49% | 2,400 |
| Jan 5, 2026 | 24.65 | 24.65 | 23.55 | 23.55 | 23.55 | -4.46% | 3,600 |
| Jan 2, 2026 | 23.85 | 24.75 | 23.25 | 24.65 | 24.65 | 7.17% | 15,600 |
| Jan 1, 2026 | 22.90 | 23.20 | 22.80 | 23.00 | 23.00 | -2.13% | 7,200 |
| Dec 31, 2025 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | - | 4,800 |
| Dec 30, 2025 | 23.35 | 23.50 | 23.35 | 23.50 | 23.50 | -3.49% | 2,400 |
| Dec 29, 2025 | 23.20 | 24.40 | 23.20 | 24.35 | 24.35 | 6.33% | 10,800 |
| Dec 26, 2025 | 23.00 | 23.65 | 22.60 | 22.90 | 22.90 | -1.93% | 12,000 |
| Dec 24, 2025 | 22.65 | 23.55 | 22.20 | 23.35 | 23.35 | 3.55% | 18,000 |
| Dec 23, 2025 | 23.40 | 23.40 | 22.00 | 22.55 | 22.55 | -0.66% | 26,400 |
| Dec 22, 2025 | 23.45 | 24.55 | 22.45 | 22.70 | 22.70 | 0.89% | 37,200 |
| Dec 19, 2025 | 22.00 | 23.00 | 22.00 | 22.50 | 22.50 | -2.17% | 19,200 |
| Dec 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.92% | 2,400 |
| Dec 17, 2025 | 22.70 | 23.65 | 22.70 | 23.45 | 23.45 | -0.85% | 6,000 |
| Dec 16, 2025 | 23.20 | 23.65 | 22.70 | 23.65 | 23.65 | 1.94% | 3,600 |
| Dec 15, 2025 | 23.90 | 24.10 | 22.85 | 23.20 | 23.20 | -2.73% | 32,400 |
| Dec 12, 2025 | 25.05 | 25.05 | 23.60 | 23.85 | 23.85 | -4.60% | 34,800 |
| Dec 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,200 |
| Dec 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,400 |
| Dec 9, 2025 | 26.50 | 26.50 | 25.00 | 25.00 | 25.00 | -5.66% | 8,400 |
| Dec 8, 2025 | 25.30 | 26.50 | 25.30 | 26.50 | 26.50 | 4.54% | 8,400 |
| Dec 5, 2025 | 25.15 | 25.60 | 24.65 | 25.35 | 25.35 | 3.47% | 4,800 |
| Dec 4, 2025 | 24.90 | 26.00 | 24.10 | 24.50 | 24.50 | -1.61% | 14,400 |
| Dec 3, 2025 | 25.00 | 26.25 | 24.80 | 24.90 | 24.90 | -0.99% | 7,200 |
| Dec 2, 2025 | 26.00 | 26.95 | 24.60 | 25.15 | 25.15 | -2.52% | 40,800 |
| Dec 1, 2025 | 25.35 | 25.80 | 25.35 | 25.80 | 25.80 | -0.96% | 2,400 |
| Nov 28, 2025 | 24.70 | 26.50 | 24.70 | 26.05 | 26.05 | 2.16% | 9,600 |
| Nov 27, 2025 | 25.20 | 26.00 | 25.20 | 25.50 | 25.50 | 1.19% | 13,200 |
| Nov 26, 2025 | 23.50 | 25.70 | 23.50 | 25.20 | 25.20 | 6.11% | 25,200 |
| Nov 25, 2025 | 24.55 | 24.70 | 23.50 | 23.75 | 23.75 | -5.57% | 26,400 |
| Nov 24, 2025 | 25.75 | 25.75 | 25.00 | 25.15 | 25.15 | -1.95% | 14,400 |
| Nov 21, 2025 | 25.55 | 25.90 | 25.40 | 25.65 | 25.65 | -3.02% | 31,200 |
| Nov 20, 2025 | 27.50 | 27.50 | 26.45 | 26.45 | 26.45 | -3.82% | 2,400 |