Swadeshi Inds

Swadeshi Industries & Leasing Ltd Historical Data

NSEBSE

₹61

(1.85%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/08/2025

To Date

27/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	52.42	52.42	52.42	52.42	27	4,12,859	7,876
29-Aug-2025	53.46	53.46	53.46	53.46	19	3,39,898	6,358
01-Sep-2025	54.52	54.52	54.52	54.52	19	6,96,383	12,773
02-Sep-2025	55.61	55.61	55.61	55.61	25	1,94,913	3,505
03-Sep-2025	56.72	56.72	56.72	56.72	31	3,55,464	6,267
04-Sep-2025	55.59	55.59	55.59	55.59	402	50,40,234	90,668
05-Sep-2025	54.48	54.48	54.48	54.48	115	21,76,802	39,956
08-Sep-2025	55.56	55.56	55.56	55.56	302	1,31,48,607	2,36,656
09-Sep-2025	56.67	56.67	54.46	56.17	310	44,95,022	80,736
10-Sep-2025	55.05	55.05	55.05	55.05	117	13,90,397	25,257
11-Sep-2025	53.95	54	53.95	54	192	44,43,813	82,353
12-Sep-2025	52.92	52.92	52.92	52.92	58	3,73,138	7,051
15-Sep-2025	51.87	51.87	51.87	51.87	42	15,28,608	29,470
16-Sep-2025	52.2	52.9	50.84	52.9	262	59,10,627	1,13,383
17-Sep-2025	53.75	53.95	53.75	53.95	150	19,44,185	36,146
18-Sep-2025	54.31	54.31	54	54.27	121	24,61,090	45,399
19-Sep-2025	55.35	55.35	55.25	55.35	143	19,66,539	35,548
22-Sep-2025	56.45	56.45	56.45	56.45	48	5,04,042	8,929
23-Sep-2025	57.57	57.57	57.57	57.57	50	2,99,594	5,204
24-Sep-2025	58.72	58.72	58.72	58.72	32	4,03,230	6,867
25-Sep-2025	59.89	59.89	59.89	59.89	32	5,34,518	8,925

Swadeshi Inds: Related NEWS

No Record Found

Invest wise with Expert advice