Swastika Investmart

SWAF
🏛️ india →
95.65
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
2023-12-29 108.40 108.40 107.80 107.80 0.0M
2023-12-28 108.40 108.40 107.80 107.80 0.0M
2023-12-27 108.80 108.80 107.81 107.81 0.0M
2023-12-26 109.30 109.30 108.60 108.90 0.0M
2023-12-22 107.61 108.71 107.40 107.40 0.0M
2023-12-21 108.90 108.90 107.00 107.00 0.0M
2023-12-20 110.60 110.60 108.59 108.59 0.0M
2023-12-19 111.78 111.78 108.18 110.80 0.0M
2023-12-18 109.40 109.60 108.80 109.60 0.0M
2023-12-15 105.81 108.00 105.81 108.00 0.0M
2023-12-14 110.00 110.00 107.80 107.80 0.0M
2023-12-13 111.17 111.17 110.00 110.00 0.0M
2023-12-12 108.99 109.14 107.01 109.14 0.0M
2023-12-11 107.10 107.10 106.61 107.00 0.0M
2023-12-08 105.58 105.60 103.55 105.00 0.0M
2023-12-07 103.55 103.55 103.53 103.55 0.0M
2023-12-06 101.52 101.52 99.54 101.52 0.0M
2023-12-05 99.54 99.54 99.54 99.54 0.0M
2023-12-04 105.70 105.70 101.57 101.57 0.1M
2023-12-01 103.63 103.63 102.78 103.63 0.2M
2023-11-30 101.93 101.93 101.60 101.60 0.0M
2023-11-29 99.94 99.94 99.94 99.94 0.0M
2023-11-28 97.99 97.99 97.80 97.99 0.0M
2023-11-24 96.07 96.07 96.06 96.07 0.1M
2023-11-23 90.51 94.19 90.51 94.19 0.1M
2023-11-22 96.10 96.10 92.35 92.35 0.1M
2023-11-21 94.23 94.23 94.23 94.23 0.0M
2023-11-20 92.39 92.39 92.39 92.39 0.0M
2023-11-17 90.58 90.58 90.58 90.58 0.0M
2023-11-16 88.81 88.81 88.80 88.81 0.1M
2023-11-15 87.07 87.07 87.07 87.07 0.0M
2023-11-13 85.37 85.37 85.37 85.37 0.0M
2023-11-12 83.70 83.70 83.70 83.70 0.0M
2023-11-10 82.06 82.06 82.06 82.06 0.0M
2023-11-09 80.46 80.46 80.46 80.46 0.0M
2023-11-08 78.89 78.89 78.80 78.89 0.0M
2023-11-07 77.35 77.35 77.35 77.35 0.3M
2023-11-06 75.84 75.84 75.84 75.84 0.1M
2023-11-03 74.36 74.36 74.36 74.36 0.0M
2023-11-02 70.50 70.82 70.29 70.82 0.0M
2023-11-01 65.00 67.45 64.90 67.45 0.0M
2023-10-31 61.40 64.24 61.40 64.24 0.0M
2023-10-30 61.19 61.19 61.19 61.19 0.0M
2023-10-27 60.68 60.76 58.02 58.28 0.0M
2023-10-26 57.82 61.74 56.12 59.72 0.0M
2023-10-25 59.99 59.99 58.44 59.00 0.0M
2023-10-23 57.99 61.00 57.99 58.26 0.0M
2023-10-20 57.80 59.20 56.00 58.80 0.0M
2023-10-19 59.98 59.98 56.25 56.56 0.0M
2023-10-18 60.86 60.86 56.00 58.04 0.0M
2023-10-17 59.40 59.40 57.50 57.99 0.0M
2023-10-16 57.54 60.84 57.54 59.00 0.0M
2023-10-13 58.99 58.99 58.00 58.00 0.0M
2023-10-12 59.98 61.00 57.42 57.57 0.0M
2023-10-11 60.98 60.98 58.10 58.18 0.0M
2023-10-10 59.19 59.19 58.05 58.40 0.0M
2023-10-09 56.11 59.20 56.11 59.20 0.0M
2023-10-06 57.00 60.00 56.72 58.85 0.0M
2023-10-05 60.00 60.00 59.20 59.44 0.0M
2023-10-04 58.60 59.77 58.60 59.77 0.0M
2023-10-03 58.02 60.40 58.02 60.19 0.0M
2023-09-29 60.00 60.00 59.20 59.20 0.0M
2023-09-28 60.98 61.00 59.20 59.40 0.0M
2023-09-27 60.00 60.00 58.65 59.20 0.0M
2023-09-26 60.00 60.40 59.45 60.18 0.0M
2023-09-25 60.60 60.60 58.91 59.51 0.0M
2023-09-22 60.80 60.80 56.68 59.50 0.0M
2023-09-21 59.96 61.00 58.00 59.43 0.0M
2023-09-20 59.99 61.40 58.00 58.25 0.0M
2023-09-18 60.80 60.99 59.20 59.20 0.0M
2023-09-15 60.61 61.40 57.72 58.39 0.0M
2023-09-14 60.00 61.00 56.41 60.61 0.0M
2023-09-13 59.59 60.04 58.00 58.74 0.0M
2023-09-12 60.20 61.40 57.19 57.19 0.0M
2023-09-11 60.99 61.30 60.00 60.20 0.0M
2023-09-08 61.24 61.96 59.01 59.48 0.0M
2023-09-07 61.20 62.88 58.20 61.20 0.0M
2023-09-06 60.00 61.39 60.00 60.23 0.0M
2023-09-05 61.30 62.08 60.00 60.00 0.0M
2023-09-04 60.42 63.00 59.08 60.33 0.0M
2023-09-01 60.52 63.18 60.00 61.65 0.0M
2023-08-31 66.00 66.00 58.47 60.52 0.0M
2023-08-30 67.53 70.00 62.40 63.82 0.1M
2023-08-29 55.98 64.30 55.60 64.28 0.2M
2023-08-28 45.00 53.59 44.82 53.59 0.1M
2023-08-25 42.95 44.98 42.41 44.66 0.0M
2023-08-24 43.64 45.00 42.20 42.97 0.0M
2023-08-23 41.20 44.55 41.16 43.64 0.0M
2023-08-22 42.40 43.00 41.80 42.00 0.0M
2023-08-21 41.69 42.97 41.19 42.34 0.0M
2023-08-18 43.80 43.80 40.14 41.69 0.0M
2023-08-17 40.00 42.99 39.40 42.50 0.0M
2023-08-16 39.40 40.59 38.01 39.97 0.0M
2023-08-14 38.00 39.55 37.22 38.87 0.0M
2023-08-11 37.00 38.00 36.24 37.67 0.0M
2023-08-10 35.58 37.00 35.58 36.24 0.0M
2023-08-09 34.40 35.79 34.40 35.58 0.0M
2023-08-08 35.86 36.98 34.40 34.47 0.0M
2023-08-07 36.40 36.40 35.00 35.33 0.0M
2023-08-04 33.65 38.95 33.65 35.74 0.0M
2023-08-03 35.00 35.00 34.00 34.32 0.0M
2023-08-02 34.00 34.20 33.27 34.00 0.0M
2023-08-01 34.34 34.34 33.14 33.20 0.0M
2023-07-31 35.40 35.40 33.50 33.98 0.0M
2023-07-28 35.56 35.56 33.90 34.36 0.0M
2023-07-27 33.60 34.09 33.01 33.73 0.0M
2023-07-26 33.99 34.00 33.06 33.19 0.0M
2023-07-25 34.20 34.34 32.40 32.99 0.0M
2023-07-24 34.97 35.80 33.04 33.99 0.0M
2023-07-21 35.38 35.38 34.00 34.10 0.0M
2023-07-20 34.27 35.74 34.10 34.22 0.0M
2023-07-19 35.40 35.40 33.61 34.27 0.0M
2023-07-18 34.20 34.59 33.61 33.93 0.0M
2023-07-17 34.99 35.32 33.62 34.47 0.0M
2023-07-14 35.73 35.73 33.40 33.79 0.0M
2023-07-13 34.40 36.20 33.60 33.73 0.0M
2023-07-12 34.00 35.20 33.21 33.47 0.0M
2023-07-11 35.65 35.65 34.00 34.08 0.0M
2023-07-10 35.04 37.80 33.86 34.11 0.1M
2023-07-07 36.99 37.00 35.01 36.74 0.0M
2023-07-06 34.90 36.00 34.72 35.99 0.0M
2023-07-05 32.66 37.00 32.66 35.61 0.2M
2023-07-04 32.61 33.98 32.40 33.63 0.0M
2023-07-03 35.00 35.00 32.40 32.45 0.0M
2023-06-30 32.80 33.00 32.40 32.82 0.0M
2023-06-28 32.48 33.18 32.48 32.63 0.0M
2023-06-27 33.52 33.52 32.41 32.98 0.0M
2023-06-26 33.74 33.74 32.45 32.71 0.0M
2023-06-23 33.00 33.92 32.70 32.83 0.0M
2023-06-22 34.34 34.34 32.70 33.47 0.0M
2023-06-21 34.97 34.97 32.92 33.12 0.0M
2023-06-20 33.40 34.00 33.00 33.26 0.0M
2023-06-19 34.96 35.40 32.62 33.19 0.0M
2023-06-16 34.60 35.00 33.64 34.75 0.0M
2023-06-15 33.90 34.88 32.26 33.65 0.0M
2023-06-14 35.10 35.20 32.45 33.44 0.1M
2023-06-13 35.05 35.58 34.50 34.71 0.0M
2023-06-12 35.40 35.80 34.40 34.89 0.0M
2023-06-09 35.00 35.40 33.80 35.01 0.0M
2023-06-08 35.19 35.40 34.00 34.47 0.0M
2023-06-07 35.10 35.30 34.60 35.19 0.0M
2023-06-06 34.71 35.40 34.00 34.62 0.0M
2023-06-05 35.45 36.00 34.60 34.71 0.0M
2023-06-02 35.30 36.20 35.00 36.16 0.0M
2023-06-01 35.25 36.00 35.25 35.90 0.0M
2023-05-31 35.60 35.93 35.10 35.77 0.0M
2023-05-30 35.02 36.39 35.00 35.02 0.0M
2023-05-29 36.40 37.00 34.62 35.97 0.0M
2023-05-26 36.20 36.20 34.20 35.89 0.0M
2023-05-25 35.65 36.20 35.03 35.20 0.0M
2023-05-24 35.60 36.00 34.41 35.65 0.0M
2023-05-23 36.80 36.80 34.41 34.94 0.0M
2023-05-22 36.00 37.00 35.00 36.11 0.0M
2023-05-19 36.40 36.40 35.60 35.64 0.0M
2023-05-18 36.00 36.40 35.00 35.96 0.0M
2023-05-17 36.02 37.20 34.50 36.07 0.0M
2023-05-16 35.40 36.39 35.40 36.02 0.0M
2023-05-15 36.80 36.87 35.80 36.07 0.0M
2023-05-12 37.40 37.40 36.41 36.80 0.0M
2023-05-11 36.88 38.20 36.40 36.42 0.0M
2023-05-10 37.00 39.98 36.00 36.70 0.0M
2023-05-09 37.40 37.40 36.20 36.22 0.0M
2023-05-08 38.20 38.20 34.26 36.14 0.0M
2023-05-05 37.00 39.00 37.00 37.28 0.0M
2023-05-04 38.80 38.80 35.00 37.00 0.0M
2023-05-03 38.60 38.60 37.00 37.16 0.0M
2023-05-02 37.00 39.80 36.01 36.79 0.0M
2023-04-28 38.00 38.00 36.80 37.00 0.0M
2023-04-27 37.40 39.00 37.04 37.85 0.0M
2023-04-26 34.16 39.94 34.16 37.65 0.0M
2023-04-25 35.08 35.08 34.00 34.01 0.0M
2023-04-24 35.30 35.30 34.00 34.05 0.0M
2023-04-21 35.20 35.20 34.00 34.38 0.0M
2023-04-20 35.40 36.00 34.21 34.38 0.0M
2023-04-19 35.18 35.18 34.00 34.01 0.0M
2023-04-18 34.20 37.55 34.00 35.63 0.0M
2023-04-17 34.40 34.40 33.00 34.00 0.0M
2023-04-13 34.80 34.80 33.33 33.97 0.0M
2023-04-12 33.07 34.91 33.02 33.84 0.0M
2023-04-11 34.00 35.79 32.22 33.06 0.0M
2023-04-10 35.72 36.00 33.90 34.00 0.0M
2023-04-06 35.59 35.59 33.99 34.00 0.0M
2023-04-05 34.00 36.00 34.00 34.01 0.0M
2023-04-03 34.39 35.00 34.00 34.00 0.0M
2023-03-31 33.99 34.12 30.61 34.00 0.0M
2023-03-29 34.20 34.41 33.00 33.99 0.0M
2023-03-28 34.60 34.60 31.40 34.07 0.0M
2023-03-27 32.00 34.37 32.00 34.37 0.0M
2023-03-24 33.00 33.96 30.60 33.30 0.0M
2023-03-23 34.18 34.18 32.33 33.68 0.0M
2023-03-22 33.80 33.80 33.00 33.77 0.0M
2023-03-21 32.88 33.80 32.22 33.60 0.0M
2023-03-20 33.00 33.64 31.08 33.55 0.0M
2023-03-17 34.40 34.40 31.99 33.00 0.0M
2023-03-16 30.45 33.57 30.45 31.53 0.0M
2023-03-15 31.60 33.33 31.60 31.89 0.0M
2023-03-14 34.42 34.42 31.60 32.81 0.0M
2023-03-13 32.03 36.40 28.82 32.42 0.0M
2023-03-10 31.87 33.50 31.04 31.40 0.0M
2023-03-09 32.87 34.40 32.02 33.16 0.0M
2023-03-08 32.59 34.40 31.80 31.90 0.0M
2023-03-06 32.20 33.00 31.90 32.17 0.0M
2023-03-03 30.60 32.29 30.60 31.40 0.0M
2023-03-02 30.60 32.40 30.60 31.17 0.0M
2023-03-01 30.60 32.38 30.60 31.31 0.0M
2023-02-28 30.51 31.98 30.40 30.61 0.0M
2023-02-27 31.43 32.80 30.48 30.51 0.0M
2023-02-24 31.20 32.32 31.20 32.31 0.0M
2023-02-23 31.40 31.78 31.00 31.03 0.0M
2023-02-22 31.60 32.99 31.21 31.92 0.0M
2023-02-21 31.60 32.98 31.60 32.57 0.0M
2023-02-20 33.00 33.00 31.61 31.89 0.0M
2023-02-17 31.39 32.89 31.21 32.81 0.0M
2023-02-16 33.38 33.38 31.65 32.02 0.0M
2023-02-15 32.60 32.60 31.83 32.58 0.0M
2023-02-14 31.40 32.40 31.40 32.32 0.0M
2023-02-13 31.20 32.73 31.20 32.32 0.0M
2023-02-10 32.00 32.90 31.80 31.80 0.0M
2023-02-09 31.40 33.00 31.40 32.16 0.1M
2023-02-08 31.11 32.20 31.11 32.18 0.0M
2023-02-07 31.61 32.19 31.20 31.50 0.0M
2023-02-06 32.05 32.77 31.54 31.76 0.0M
2023-02-03 32.00 32.66 31.54 32.66 0.0M
2023-02-02 33.00 33.70 31.60 32.12 0.0M
2023-02-01 31.84 33.40 31.84 32.98 0.0M
2023-01-31 32.40 32.99 31.60 31.83 0.0M
2023-01-30 32.60 33.57 32.21 32.40 0.0M
2023-01-27 32.80 33.00 31.51 31.64 0.0M
2023-01-25 33.02 33.79 32.42 33.01 0.0M
2023-01-24 32.60 34.00 32.41 33.56 0.0M
2023-01-23 33.10 33.10 32.40 32.62 0.0M
2023-01-20 33.00 33.60 33.00 33.10 0.0M
2023-01-19 33.21 33.90 32.20 33.74 0.0M
2023-01-18 32.20 33.74 32.20 33.21 0.0M
2023-01-17 31.77 33.20 31.77 33.00 0.0M
2023-01-16 33.00 33.11 32.00 32.04 0.0M
2023-01-13 33.05 33.80 32.81 33.04 0.0M
2023-01-12 33.80 33.80 33.00 33.59 0.0M
2023-01-11 33.99 34.40 32.00 33.78 0.0M
2023-01-10 33.76 34.00 32.93 34.00 0.0M
2023-01-09 32.40 33.80 32.40 33.76 0.0M
2023-01-06 32.40 33.30 32.25 32.50 0.0M
2023-01-05 33.00 34.52 32.40 32.53 0.0M
2023-01-04 35.60 35.60 32.53 33.28 0.0M
2023-01-03 32.93 34.33 32.93 34.10 0.0M
2023-01-02 35.80 35.80 31.75 33.39 0.0M