Swagtam Trading and Services

SWAT
🏛️ india →
67.68
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
2022-12-30 70.80 70.80 70.80 70.80 0.0M
2022-12-29 67.45 67.45 67.45 67.45 0.0M
2022-12-28 64.25 64.25 64.25 64.25 0.0M
2022-12-27 61.20 61.20 61.20 61.20 0.0M
2022-12-26 58.30 58.30 58.30 58.30 0.0M
2022-12-23 55.55 55.55 55.55 55.55 0.0M
2022-12-22 52.95 52.95 52.95 52.95 0.0M
2022-12-21 55.55 55.55 50.35 50.45 0.0M
2022-12-20 48.00 52.95 48.00 52.95 0.0M
2022-12-19 50.45 50.45 50.45 50.45 0.0M
2022-12-16 50.45 50.45 46.00 50.20 0.0M
2022-12-15 47.70 51.05 47.70 48.05 0.0M
2022-12-14 48.65 48.65 48.65 48.65 0.0M
2022-12-13 46.35 46.35 46.35 46.35 0.0M
2022-12-12 40.05 44.15 40.05 44.15 0.0M
2022-12-08 38.05 42.05 38.05 42.05 0.0M
2022-12-06 40.05 40.05 40.05 40.05 0.0M
2022-12-02 41.55 45.85 41.55 42.10 0.0M
2022-12-01 40.05 43.70 40.05 43.70 0.0M
2022-11-30 40.50 44.45 40.50 41.65 0.0M
2022-11-29 42.35 42.35 42.35 42.35 0.0M
2022-11-28 42.35 42.35 42.35 42.35 0.0M
2022-11-24 44.10 46.30 42.35 42.35 0.0M
2022-11-23 43.75 45.75 43.75 44.10 0.0M
2022-11-22 46.35 47.25 43.70 43.70 0.0M
2022-11-21 44.60 49.00 44.60 45.00 0.0M
2022-11-18 46.00 50.00 46.00 46.70 0.0M
2022-11-17 50.00 50.40 47.20 47.80 0.0M
2022-11-16 51.40 51.40 47.15 48.00 0.0M
2022-11-15 49.95 52.40 48.05 49.00 0.0M
2022-11-14 48.35 51.75 47.65 49.95 0.0M
2022-11-11 49.20 53.85 49.10 49.30 0.0M
2022-11-10 55.50 55.50 51.25 51.60 0.0M
2022-11-09 57.75 57.75 52.25 53.90 0.0M
2022-11-07 53.80 57.60 53.80 55.00 0.0M
2022-11-04 55.40 55.40 50.70 54.90 0.0M
2022-11-03 52.80 52.80 52.80 52.80 0.0M
2022-11-02 50.30 50.30 50.30 50.30 0.0M
2022-10-31 47.95 47.95 47.95 47.95 0.0M
2022-10-28 45.70 45.70 45.70 45.70 0.0M
2022-10-27 42.00 44.95 42.00 43.55 0.0M
2022-10-25 41.50 45.75 41.50 42.85 0.0M
2022-10-24 43.75 45.90 42.00 43.60 0.0M
2022-10-21 45.00 46.25 42.00 43.75 0.0M
2022-10-20 43.10 47.35 43.10 44.05 0.0M
2022-10-19 46.90 47.15 45.10 45.10 0.0M
2022-10-18 48.75 48.75 44.20 45.10 0.0M
2022-10-17 46.50 50.40 45.65 46.45 0.0M
2022-10-14 47.55 49.40 45.25 48.00 0.0M
2022-10-13 50.00 51.10 47.05 47.45 0.0M
2022-10-12 53.00 53.25 48.95 49.40 0.0M
2022-10-11 53.15 53.15 48.25 51.50 0.1M
2022-10-10 51.35 51.35 48.95 50.75 0.0M
2022-10-07 53.60 53.60 48.85 48.95 0.0M
2022-10-06 55.05 55.05 51.30 51.35 0.0M
2022-10-04 56.45 57.00 52.25 53.95 0.0M
2022-10-03 58.90 58.90 53.35 54.30 0.0M
2022-09-30 57.90 57.90 56.10 56.15 0.0M
2022-09-29 59.95 59.95 55.00 59.05 0.0M
2022-09-28 59.10 62.50 57.35 57.50 0.0M
2022-09-27 65.50 65.50 60.30 60.30 0.0M
2022-09-26 65.70 65.70 61.25 63.45 0.0M
2022-09-23 65.90 65.90 60.45 64.40 0.0M
2022-09-22 63.75 64.40 58.55 63.40 0.0M
2022-09-21 61.35 61.35 58.10 61.35 0.0M
2022-09-20 58.45 58.45 58.45 58.45 0.0M
2022-09-19 55.70 55.70 55.70 55.70 0.0M
2022-09-16 53.05 53.05 53.05 53.05 0.0M
2022-09-15 50.55 50.55 50.55 50.55 0.0M
2022-09-14 48.15 48.15 48.15 48.15 0.0M
2022-09-13 45.90 45.90 45.90 45.90 0.0M
2022-09-12 43.75 43.75 43.75 43.75 0.0M
2022-09-09 41.70 41.70 41.70 41.70 0.0M
2022-09-08 39.75 39.75 39.75 39.75 0.0M
2022-09-07 37.90 37.90 37.75 37.90 0.0M
2022-09-06 36.10 36.10 36.10 36.10 0.0M
2022-09-05 35.10 35.10 34.40 34.40 0.0M
2022-09-02 37.85 37.85 35.10 35.10 0.0M
2022-09-01 36.25 38.05 34.45 36.05 0.0M
2022-08-30 37.90 37.90 36.10 36.25 0.0M
2022-08-29 39.70 39.70 37.85 37.90 0.0M
2022-08-26 43.80 43.80 39.70 39.80 0.0M
2022-08-25 43.20 45.25 41.15 41.75 0.0M
2022-08-24 44.10 44.10 42.05 43.20 0.0M
2022-08-23 44.15 46.35 41.95 42.00 0.0M
2022-08-22 47.95 47.95 43.55 44.15 0.0M
2022-08-19 44.15 47.15 42.80 45.70 0.1M
2022-08-18 47.05 47.05 42.70 44.95 0.0M
2022-08-17 48.00 48.10 44.00 44.85 0.1M
2022-08-16 49.40 49.60 45.00 45.85 0.0M
2022-08-12 47.25 47.25 47.25 47.25 0.0M
2022-08-11 49.70 49.70 45.00 45.00 0.0M
2022-08-10 47.35 47.35 45.10 47.35 0.0M
2022-08-08 45.10 49.80 45.10 45.10 0.0M
2022-08-05 52.15 52.20 47.30 47.45 0.1M
2022-08-04 49.75 49.75 49.75 49.75 0.0M
2022-08-03 52.35 57.80 52.35 52.35 0.0M
2022-08-02 60.60 60.80 55.10 55.10 0.0M
2022-08-01 57.95 57.95 57.95 57.95 0.0M
2022-07-29 60.50 66.80 60.50 60.95 0.0M
2022-07-28 63.65 63.65 63.65 63.65 0.0M
2022-07-27 73.90 73.90 66.90 67.00 0.0M
2022-07-26 69.40 71.40 69.00 70.40 0.0M
2022-07-25 68.00 68.00 68.00 68.00 0.0M
2022-07-22 65.05 68.30 62.00 68.00 0.0M
2022-07-21 68.40 70.40 63.70 65.05 0.0M
2022-07-20 69.00 69.05 65.50 67.05 0.0M
2022-07-19 68.90 68.90 68.90 68.90 0.0M
2022-07-18 74.00 74.00 70.30 70.30 0.0M
2022-07-15 80.00 80.00 74.00 74.00 0.0M
2022-07-14 76.00 76.65 76.00 76.50 0.0M
2022-07-13 78.05 80.30 73.00 73.00 0.0M
2022-07-12 72.90 76.50 72.90 76.50 0.0M
2022-07-11 73.00 73.00 69.35 72.90 0.0M
2022-07-08 69.90 73.40 66.50 73.00 0.0M
2022-07-07 71.75 75.30 68.25 69.95 0.0M
2022-07-06 68.50 71.75 68.50 71.75 0.0M
2022-07-05 61.85 68.35 61.85 68.35 0.0M
2022-07-04 65.10 65.10 65.10 65.10 0.0M
2022-07-01 68.50 75.70 68.50 68.50 0.0M
2022-06-30 72.10 72.10 72.10 72.10 0.0M
2022-06-29 75.85 75.85 75.85 75.85 0.0M
2022-06-28 79.80 79.80 79.80 79.80 0.0M
2022-06-27 76.45 84.45 76.45 84.00 0.0M
2022-06-24 80.45 80.45 80.45 80.45 0.0M
2022-06-23 84.65 84.65 84.65 84.65 0.0M
2022-06-22 89.10 89.10 89.10 89.10 0.0M
2022-06-21 93.75 93.75 93.75 93.75 0.0M
2022-06-20 98.65 98.65 98.65 98.65 0.1M
2022-06-17 103.80 103.80 103.80 103.80 0.0M
2022-06-16 109.25 109.25 109.25 109.25 0.0M
2022-06-15 114.95 114.95 114.95 114.95 0.0M
2022-06-14 120.95 120.95 120.95 120.95 0.0M
2022-06-13 127.30 127.30 127.30 127.30 0.0M
2022-06-10 133.95 133.95 133.95 133.95 0.0M
2022-06-09 141.00 141.00 141.00 141.00 0.0M
2022-06-08 148.40 148.40 148.40 148.40 0.0M
2022-06-07 156.20 156.20 156.20 156.20 0.0M
2022-06-06 164.40 164.40 164.40 164.40 0.0M
2022-06-03 190.70 190.80 173.05 173.05 0.0M
2022-06-02 181.75 181.75 181.75 181.75 0.0M
2022-06-01 168.20 173.10 168.20 173.10 0.0M
2022-05-31 164.90 164.90 160.20 164.90 0.0M
2022-05-30 157.05 157.05 157.05 157.05 0.0M
2022-05-27 145.35 149.60 145.35 149.60 0.0M
2022-05-26 142.50 142.50 142.50 142.50 0.0M
2022-05-25 135.75 135.75 135.75 135.75 0.0M
2022-05-24 126.70 129.30 126.70 129.30 0.0M
2022-05-23 123.15 123.15 123.15 123.15 0.0M
2022-05-20 117.30 117.30 117.30 117.30 0.0M
2022-05-19 111.75 111.75 111.75 111.75 0.0M
2022-05-18 106.45 106.45 106.45 106.45 0.0M
2022-05-17 101.40 101.40 101.40 101.40 0.0M
2022-05-16 96.60 96.60 87.40 96.60 0.0M
2022-05-13 92.00 92.00 92.00 92.00 0.0M
2022-05-12 87.65 87.65 87.65 87.65 0.0M
2022-05-11 81.20 83.50 81.20 83.50 0.0M
2022-05-10 75.65 79.60 75.65 79.60 0.0M
2022-05-09 72.15 79.60 72.15 79.60 0.0M
2022-05-06 75.90 75.90 69.25 75.90 0.0M
2022-05-05 79.90 79.90 72.35 72.35 0.0M
2022-05-04 80.10 80.10 76.10 76.15 0.0M
2022-05-02 84.30 86.00 80.10 80.10 0.0M
2022-04-29 84.30 90.25 84.30 84.30 0.0M
2022-04-28 88.70 88.70 88.70 88.70 0.0M
2022-04-27 88.70 93.35 88.70 93.35 0.0M
2022-04-26 93.35 93.35 93.35 93.35 0.0M
2022-04-25 98.25 98.25 98.25 98.25 0.0M
2022-04-22 103.40 103.40 103.40 103.40 0.0M
2022-04-21 110.00 110.05 104.60 108.80 0.0M
2022-04-20 105.00 110.25 99.75 110.10 0.0M
2022-04-19 105.90 105.90 96.15 105.00 0.0M
2022-04-18 96.90 107.10 96.90 101.20 0.0M
2022-04-13 102.00 102.00 102.00 102.00 0.0M
2022-04-12 107.35 107.35 107.35 107.35 0.0M
2022-04-11 119.70 121.30 109.80 113.00 0.0M
2022-04-08 104.55 115.55 104.55 115.55 0.0M
2022-04-07 110.05 110.05 110.05 110.05 0.0M
2022-04-06 115.80 115.80 115.80 115.80 0.0M
2022-04-05 121.85 121.85 121.85 121.85 0.0M
2022-04-04 128.25 128.25 128.25 128.25 0.0M
2022-04-01 135.00 135.00 135.00 135.00 0.0M
2022-03-31 142.10 142.10 142.10 142.10 0.0M
2022-03-30 149.55 149.55 149.55 149.55 0.0M
2022-03-29 157.40 157.40 157.40 157.40 0.0M
2022-03-28 165.65 165.65 165.65 165.65 0.0M
2022-03-25 174.35 174.35 174.35 174.35 0.0M
2022-03-24 183.50 183.50 183.50 183.50 0.0M
2022-03-23 193.15 193.15 193.15 193.15 0.0M
2022-03-21 214.00 214.00 203.30 203.30 0.0M
2022-03-17 230.55 230.60 214.00 214.00 0.0M
2022-03-16 219.65 219.65 219.40 219.65 0.0M
2022-03-15 209.20 209.20 209.20 209.20 0.0M
2022-03-14 199.20 199.25 189.90 199.25 0.0M
2022-03-11 189.90 189.90 189.90 189.90 0.0M
2022-03-10 180.90 180.90 180.90 180.90 0.0M
2022-03-09 172.30 172.30 172.30 172.30 0.0M
2022-03-08 164.10 164.10 164.10 164.10 0.0M
2022-03-07 156.30 156.30 156.30 156.30 0.0M
2022-03-04 144.70 148.90 144.70 148.90 0.0M
2022-03-03 129.00 142.00 128.95 141.85 0.0M
2022-03-02 135.80 135.80 123.00 135.70 0.0M
2022-02-28 129.35 129.35 129.35 129.35 0.0M
2022-02-25 123.20 123.20 123.20 123.20 0.0M
2022-02-24 117.35 117.35 117.35 117.35 0.0M
2022-02-23 111.80 111.80 111.80 111.80 0.0M
2022-02-22 106.50 106.50 106.50 106.50 0.0M
2022-02-18 101.45 101.45 101.45 101.45 0.0M
2022-02-17 96.65 96.65 96.65 96.65 0.0M
2022-02-16 92.05 92.05 92.05 92.05 0.0M
2022-02-15 87.70 87.70 87.70 87.70 0.0M
2022-02-14 83.55 83.55 83.55 83.55 0.0M
2022-02-09 79.60 79.60 79.60 79.60 0.0M
2022-02-08 75.85 75.85 75.85 75.85 0.0M
2022-02-07 72.25 72.25 72.25 72.25 0.0M
2022-02-04 68.85 68.85 68.85 68.85 0.0M
2022-02-03 65.60 65.60 65.60 65.60 0.0M
2022-02-01 62.50 62.50 62.50 62.50 0.0M
2022-01-31 59.55 59.55 59.55 59.55 0.0M
2022-01-24 56.75 56.75 56.75 56.75 0.0M
2022-01-21 54.05 54.05 54.05 54.05 0.0M
2022-01-20 51.50 51.50 51.50 51.50 0.0M
2022-01-19 49.05 49.05 49.05 49.05 0.0M
2022-01-07 46.75 46.75 46.75 46.75 0.0M