Swadeshi Inds

Swadeshi Industries & Leasing Ltd Historical Data

NSEBSE

₹80.41

(1.99%)

Oct 17, 2025|12:30:00 PM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Sep-2025	58.7	61	58.7	61	330	54,43,791	92,646
29-Sep-2025	62.22	62.22	62.22	62.22	232	26,15,915	42,043
30-Sep-2025	63.46	63.46	63.46	63.46	284	26,35,938	41,537
01-Oct-2025	64.72	64.72	64.72	64.72	134	19,82,567	30,633
03-Oct-2025	66.01	66.01	66.01	66.01	31	7,59,907	11,512
06-Oct-2025	67.33	67.33	67.33	67.33	139	20,31,413	30,171
07-Oct-2025	68.67	68.67	68.67	68.67	77	9,03,903	13,163
08-Oct-2025	70.04	70.04	70.04	70.04	21	1,63,823	2,339
09-Oct-2025	71.4	71.44	71.4	71.44	30	4,10,950	5,754
10-Oct-2025	72.86	72.86	72.86	72.86	30	2,29,946	3,156
13-Oct-2025	74.31	74.31	74.31	74.31	59	11,66,295	15,695
14-Oct-2025	75.79	75.79	75.79	75.79	29	14,40,540	19,007
15-Oct-2025	77.3	77.3	77.3	77.3	22	3,96,703	5,132
16-Oct-2025	78.84	78.84	78.84	78.84	29	4,13,910	5,250

Swadeshi Inds: Related NEWS

No Record Found

Invest wise with Expert advice