Swadeshi Inds

Swadeshi Industries & Leasing Ltd Historical Data

NSEBSE

₹153.6

(-1.92%)

Jan 7, 2026|10:45:00 AM

Invest wise with Expert advice

From Date

07/12/2025

To Date

07/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	135.55	135.55	135.55	135.55	173	42,20,349	31,135
09-Dec-2025	132.85	138	132.85	138	295	94,57,951	70,969
10-Dec-2025	138.65	140.75	138.65	140.75	170	61,66,449	44,045
11-Dec-2025	143.55	143.55	143.55	143.55	65	24,09,773	16,787
12-Dec-2025	146	146.4	146	146.4	299	40,26,006	27,537
15-Dec-2025	149.3	149.3	149.3	149.3	191	25,60,196	17,148
16-Dec-2025	152.25	152.25	152.25	152.25	45	15,69,697	10,310
17-Dec-2025	155.25	155.25	155.25	155.25	74	34,97,472	22,528
18-Dec-2025	158.35	158.35	158.35	158.35	69	15,69,406	9,911
19-Dec-2025	161.5	161.5	161.5	161.5	340	50,57,211	31,314
22-Dec-2025	164	164	163.2	163.2	502	88,26,398	53,874
23-Dec-2025	159.95	159.95	159.95	159.95	273	45,08,830	28,189
24-Dec-2025	156.85	156.85	156.8	156.8	154	28,33,530	18,068
26-Dec-2025	153.7	153.7	153.7	153.7	108	36,36,542	23,660
29-Dec-2025	150.65	150.65	150.65	150.65	103	88,81,721	58,956
30-Dec-2025	147.65	147.65	147.65	147.65	223	90,04,287	60,984
31-Dec-2025	148.5	150.6	148.5	150.6	443	1,22,16,831	81,956
01-Jan-2026	153.6	153.6	153.6	153.6	50	11,72,582	7,634
02-Jan-2026	156.65	156.65	156.65	156.65	51	18,21,212	11,626
05-Jan-2026	159.75	159.75	159.75	159.75	265	78,28,548	49,005
06-Jan-2026	156.6	156.6	156.6	156.6	209	86,90,986	55,498

Swadeshi Inds: Related NEWS

No Record Found

Invest wise with Expert advice