Swadeshi Polytex

Swadeshi Polytex Ltd Historical Data

NSEBSE

₹49.67

(0.98%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	54.8	56.1	53	53.06	136	10,03,827	18,129
25-Nov-2025	51.41	56.84	51.41	52.5	79	4,04,258	7,148
26-Nov-2025	52	53.59	51.5	52.4	138	6,64,067	9,705
27-Nov-2025	53.99	54	52.2	53.01	87	4,01,019	5,781
28-Nov-2025	52.11	54.35	51.5	53.5	109	12,82,008	14,108
01-Dec-2025	53	53	51.8	52.06	107	4,16,708	7,101
02-Dec-2025	51.8	53.24	51	51.64	77	7,06,093	10,823
03-Dec-2025	52.97	52.97	50.5	51.11	101	2,71,796	3,912
04-Dec-2025	51.01	51.87	50.26	50.98	80	4,28,793	7,666
05-Dec-2025	51.89	51.89	49	51.07	77	2,01,981	2,733
08-Dec-2025	51.61	52.49	49	50.34	137	4,65,131	8,027
09-Dec-2025	50.94	51.48	50	51.48	66	2,06,163	3,945
10-Dec-2025	54.39	54.39	51.01	51.54	34	69,470	1,125
11-Dec-2025	51.25	52.89	49.77	51.08	47	1,09,183	1,804
12-Dec-2025	51.08	52.22	50.06	51.87	44	1,44,128	2,143
15-Dec-2025	50	52.99	50	52.18	74	3,67,074	3,587
16-Dec-2025	52.24	52.24	49.05	50.62	130	5,08,559	8,031
17-Dec-2025	50.5	52.34	49.66	51.66	67	2,25,405	3,178
18-Dec-2025	51.66	51.66	50.11	50.51	65	1,92,914	2,942
19-Dec-2025	50.51	51.44	50.01	50.24	55	87,176	1,515
22-Dec-2025	49.03	52	49.03	49.91	86	2,02,997	2,762
23-Dec-2025	49.91	51.47	49	49.19	85	2,37,567	4,252
24-Dec-2025	49.19	50.67	48.6	49.67	105	3,16,405	4,479

Swadeshi Polytex: Related NEWS

No Record Found

Invest wise with Expert advice