Swadeshi Inds

Swadeshi Industries & Leasing Ltd Historical Data

NSEBSE

₹94

(-4.95%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	120.85	121	120.85	121	117	30,06,286	24,862
19-Feb-2026	123.4	123.4	123.4	123.4	60	10,56,180	8,559
20-Feb-2026	125.85	125.85	125.85	125.85	51	13,67,611	10,867
23-Feb-2026	128.35	128.35	128.35	128.35	65	15,06,700	11,739
24-Feb-2026	125.8	125.8	125.8	125.8	53	14,36,761	11,421
25-Feb-2026	123.3	123.3	123.3	123.3	12	2,24,899	1,824
26-Feb-2026	120.85	120.85	120.85	120.85	22	1,12,753	933
27-Feb-2026	118.45	118.45	118.45	118.45	23	3,50,493	2,959
02-Mar-2026	116.1	116.1	116.1	116.1	21	1,62,772	1,402
04-Mar-2026	113.8	113.8	113.8	113.8	31	3,43,903	3,022
05-Mar-2026	111.55	111.8	111.55	111.55	90	25,03,925	22,433
06-Mar-2026	111.55	111.55	109.35	109.35	93	11,30,667	10,288
09-Mar-2026	107.2	107.2	107.2	107.2	46	10,04,678	9,372
10-Mar-2026	105.1	109.3	105.1	109	103	20,59,577	18,968
11-Mar-2026	110	110	109.9	109.9	62	7,02,532	6,389
12-Mar-2026	107.75	108.25	107.75	107.75	32	2,96,147	2,748
13-Mar-2026	105.6	105.65	105.6	105.6	28	1,61,626	1,530
16-Mar-2026	107.75	110.85	100.35	107.5	125	12,25,373	11,908
17-Mar-2026	109.6	109.8	102.15	106.85	73	2,98,882	2,864
18-Mar-2026	106.85	106.85	101.55	104.1	241	13,83,353	13,450
19-Mar-2026	104.1	104.1	98.9	98.9	146	8,56,494	8,635

Swadeshi Inds: Related NEWS

No Record Found

Invest wise with Expert advice