Swadeshi Industries

SWAD
🏛️ india →
61.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 58.70 61.00 58.70 61.00 0.1M
2025-09-25 59.89 59.89 59.89 59.89 0.0M
2025-09-24 58.72 58.72 58.72 58.72 0.0M
2025-09-23 57.57 57.57 57.57 57.57 0.0M
2025-09-22 56.45 56.45 56.45 56.45 0.0M
2025-09-19 55.35 55.35 55.25 55.35 0.0M
2025-09-18 54.31 54.31 54.00 54.27 0.0M
2025-09-17 53.75 53.95 53.75 53.95 0.0M
2025-09-16 52.20 52.90 50.84 52.90 0.1M
2025-09-15 51.87 51.87 51.87 51.87 0.0M
2025-09-12 52.92 52.92 52.92 52.92 0.0M
2025-09-11 53.95 54.00 53.95 54.00 0.1M
2025-09-10 55.05 55.05 55.05 55.05 0.0M
2025-09-09 56.67 56.67 54.46 56.17 0.1M
2025-09-08 55.56 55.56 55.56 55.56 0.2M
2025-09-05 54.48 54.48 54.48 54.48 0.0M
2025-09-04 55.59 55.59 55.59 55.59 0.1M
2025-09-03 56.72 56.72 56.72 56.72 0.0M
2025-09-02 55.61 55.61 55.61 55.61 0.0M
2025-09-01 54.52 54.52 54.52 54.52 0.0M
2025-08-29 53.46 53.46 53.46 53.46 0.0M
2025-08-28 52.42 52.42 52.42 52.42 0.0M
2025-08-26 51.40 51.40 51.40 51.40 0.0M
2025-08-25 50.40 50.40 50.40 50.40 0.0M
2025-08-22 49.42 49.42 49.42 49.42 0.0M
2025-08-21 48.46 48.46 48.46 48.46 0.0M
2025-08-20 47.51 47.51 47.51 47.51 0.0M
2025-08-19 46.58 46.58 46.58 46.58 0.0M
2025-08-18 45.67 45.67 45.67 45.67 0.0M
2025-08-14 44.78 44.78 44.78 44.78 0.0M
2025-08-13 43.91 43.91 43.91 43.91 0.0M
2025-08-12 43.05 43.05 43.05 43.05 0.0M
2025-08-11 42.21 42.21 42.21 42.21 0.0M
2025-08-08 41.39 41.39 41.39 41.39 0.0M
2025-08-07 40.58 40.58 40.58 40.58 0.0M
2025-08-06 39.79 39.79 39.79 39.79 0.1M
2025-08-05 39.01 39.01 39.01 39.01 0.0M
2025-08-04 38.25 38.25 38.25 38.25 0.0M
2025-08-01 37.50 37.50 37.50 37.50 0.0M
2025-07-31 36.05 36.77 36.05 36.77 0.1M
2025-07-30 36.05 36.05 36.05 36.05 0.0M
2025-07-29 35.35 35.35 35.35 35.35 0.1M
2025-07-28 34.66 34.66 34.66 34.66 0.0M
2025-07-25 33.99 33.99 33.99 33.99 0.0M
2025-07-24 33.33 33.33 33.33 33.33 0.0M
2025-07-23 32.68 32.68 32.68 32.68 0.0M
2025-07-22 32.04 32.04 32.04 32.04 0.0M
2025-07-21 31.42 31.42 31.42 31.42 0.0M
2025-07-18 30.81 30.81 30.81 30.81 0.0M
2025-07-17 30.21 30.21 30.21 30.21 0.0M
2025-07-16 29.62 29.62 29.62 29.62 0.0M
2025-07-15 29.04 29.04 29.04 29.04 0.0M
2025-07-14 28.48 28.48 28.48 28.48 0.0M
2025-07-11 27.93 27.93 27.93 27.93 0.0M
2025-07-10 27.39 27.39 27.39 27.39 0.0M
2025-07-09 26.86 26.86 26.86 26.86 0.0M
2025-07-08 26.34 26.34 26.34 26.34 0.0M
2025-07-07 25.83 25.83 25.83 25.83 0.0M
2025-07-04 25.33 25.33 25.33 25.33 0.0M
2025-07-03 24.84 24.84 24.84 24.84 0.0M
2025-07-02 24.36 24.36 24.36 24.36 0.0M
2025-07-01 23.89 23.89 23.89 23.89 0.0M
2025-06-30 23.43 23.43 23.43 23.43 0.0M
2025-06-27 22.98 22.98 22.98 22.98 0.1M
2025-06-26 22.52 22.53 22.48 22.53 0.3M
2025-06-25 22.09 22.09 22.09 22.09 0.0M
2025-06-24 21.66 21.66 21.66 21.66 0.0M
2025-06-23 21.24 21.24 21.24 21.24 0.0M
2025-06-20 20.83 20.83 20.83 20.83 0.0M
2025-06-19 20.43 20.43 20.43 20.43 0.0M
2025-06-18 20.03 20.03 20.03 20.03 0.0M
2025-06-17 19.64 19.64 19.64 19.64 0.0M
2025-06-16 19.26 19.26 19.26 19.26 0.0M
2025-06-13 18.15 18.89 18.15 18.89 0.1M
2025-06-12 18.52 18.52 18.52 18.52 0.0M
2025-06-11 18.16 18.16 18.16 18.16 0.0M
2025-06-10 17.81 17.81 17.81 17.81 0.0M
2025-06-09 17.47 17.47 17.47 17.47 0.0M
2025-06-06 16.80 17.13 16.80 17.13 0.2M
2025-06-05 16.80 16.80 16.80 16.80 0.0M
2025-06-04 16.48 16.48 16.48 16.48 0.0M
2025-06-03 16.16 16.16 16.16 16.16 0.0M
2025-06-02 15.85 15.85 15.85 15.85 0.0M
2025-05-30 15.54 15.54 15.54 15.54 0.0M
2025-05-29 15.24 15.24 15.24 15.24 0.0M
2025-05-28 14.95 14.95 14.95 14.95 0.0M
2025-05-27 14.66 14.66 14.66 14.66 0.0M
2025-05-26 14.38 14.38 14.38 14.38 0.0M
2025-05-23 14.10 14.10 14.10 14.10 0.0M
2025-05-22 13.83 13.83 13.83 13.83 0.0M
2025-05-21 13.56 13.56 13.56 13.56 0.0M
2025-05-20 13.30 13.30 13.30 13.30 0.0M
2025-05-19 13.04 13.04 13.04 13.04 0.0M
2025-05-16 12.78 12.79 12.78 12.79 0.0M
2025-05-15 12.54 12.54 12.54 12.54 0.0M
2025-05-14 12.30 12.30 12.25 12.30 0.0M
2025-05-13 12.06 12.06 12.06 12.06 0.0M
2025-05-12 11.83 11.83 11.83 11.83 0.0M
2025-05-09 11.60 11.60 11.60 11.60 0.0M
2025-05-08 11.38 11.38 11.38 11.38 0.0M
2025-05-07 11.16 11.16 11.16 11.16 0.0M
2025-05-06 10.95 10.95 10.95 10.95 0.0M
2025-05-05 10.74 10.74 10.74 10.74 0.0M
2025-05-02 10.53 10.53 10.53 10.53 0.0M
2025-04-30 10.33 10.33 10.33 10.33 0.0M
2025-04-29 10.13 10.13 10.13 10.13 0.0M
2025-04-28 9.94 9.94 9.94 9.94 0.0M
2025-04-25 9.75 9.75 9.75 9.75 0.0M
2025-04-24 9.56 9.56 9.56 9.56 0.1M
2025-04-23 9.38 9.38 9.38 9.38 0.0M
2025-04-22 9.20 9.20 9.20 9.20 0.0M
2025-04-21 9.02 9.02 9.02 9.02 0.0M
2025-04-17 8.85 8.85 8.85 8.85 0.0M
2025-04-16 8.68 8.68 8.68 8.68 0.0M
2025-04-15 8.51 8.51 8.51 8.51 0.0M
2025-04-11 8.35 8.35 8.35 8.35 0.0M
2025-04-09 7.96 7.96 7.96 7.96 0.0M
2025-04-08 7.59 7.59 7.59 7.59 0.0M
2025-04-07 7.23 7.23 7.23 7.23 0.0M
2025-04-04 6.89 6.89 6.89 6.89 0.0M
2025-04-03 6.57 6.57 6.57 6.57 0.0M
2025-04-02 6.26 6.26 6.26 6.26 0.0M
2025-04-01 5.97 5.97 5.97 5.97 0.0M
2025-03-28 5.69 5.69 5.69 5.69 0.0M
2025-03-27 5.42 5.42 5.42 5.42 0.0M
2025-03-26 5.17 5.17 5.17 5.17 0.0M
2025-03-25 4.93 4.93 4.93 4.93 0.0M
2025-03-24 4.70 4.70 4.70 4.70 0.0M
2025-03-21 4.48 4.48 4.48 4.48 0.0M
2025-03-20 4.27 4.27 4.27 4.27 0.0M
2025-03-19 4.07 4.07 4.07 4.07 0.0M
2025-03-18 3.88 3.88 3.88 3.88 0.0M
2025-03-17 3.70 3.70 3.70 3.70 0.0M
2025-03-13 3.53 3.53 3.53 3.53 0.0M
2025-03-12 3.37 3.37 3.37 3.37 0.0M
2025-03-11 3.21 3.21 3.21 3.21 0.0M
2025-03-10 3.06 3.06 3.06 3.06 0.0M
2025-03-03 3.06 3.06 3.06 3.06 0.1M
2025-02-24 3.06 3.06 3.06 3.06 0.0M
2025-02-10 3.06 3.06 3.06 3.06 0.0M
2025-02-03 2.92 2.92 2.92 2.92 0.0M
2025-01-27 2.92 2.92 2.92 2.92 0.0M
2025-01-20 2.92 2.92 2.92 2.92 0.0M
2025-01-13 2.92 2.92 2.92 2.92 0.0M
2025-01-06 2.92 2.92 2.92 2.92 0.0M