Swastik Pipe Ltd. SWASTIK
NSE · India · Producer Manufacturing
INR 67.65+0.65 (+0.97%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 19.00 | -2.56% | INR 19.75 | INR 19.75 | INR 19.00 | 3.60K |
| 2026-09-30 | INR 19.50 | -1.27% | INR 20.00 | INR 20.00 | INR 19.50 | 2.40K |
| 2026-09-29 | INR 19.75 | +1.28% | INR 20.45 | INR 20.45 | INR 19.75 | 3.60K |
| 2026-09-28 | INR 19.50 | +4.84% | INR 19.50 | INR 19.50 | INR 19.50 |
| 3.60K |
| 2026-09-25 | INR 18.60 | +4.79% | INR 18.60 | INR 18.60 | INR 18.60 | 1.20K |
| 2026-09-24 | INR 17.75 | 0.00% | INR 17.75 | INR 17.75 | INR 17.75 | 0 |
| 2026-09-23 | INR 17.75 | 0.00% | INR 17.75 | INR 17.75 | INR 17.75 | 0 |
| 2026-09-22 | INR 17.75 | +6.93% | INR 17.75 | INR 17.75 | INR 17.75 | 2.40K |
| 2026-09-21 | INR 16.60 | 0.00% | INR 16.60 | INR 16.60 | INR 16.60 | 0 |
| 2026-09-18 | INR 16.60 | +1.22% | INR 16.90 | INR 16.90 | INR 16.55 | 6.00K |
| 2026-09-17 | INR 16.40 | +3.14% | INR 15.90 | INR 16.40 | INR 15.25 | 7.20K |
| 2026-09-16 | INR 15.90 | -4.50% | INR 15.85 | INR 15.90 | INR 15.85 | 2.40K |
| 2026-09-15 | INR 16.65 | -4.86% | INR 16.65 | INR 16.65 | INR 16.65 | 1.20K |
| 2026-09-14 | INR 17.50 | 0.00% | INR 17.50 | INR 17.50 | INR 17.50 | 0 |
| 2026-09-11 | INR 17.50 | 0.00% | INR 17.50 | INR 17.50 | INR 17.50 | 0 |
| 2026-09-10 | INR 17.50 | -3.05% | INR 17.50 | INR 17.50 | INR 17.50 | 1.20K |
| 2026-09-09 | INR 18.05 | -5.00% | INR 18.20 | INR 18.20 | INR 18.05 | 4.80K |
| 2026-09-08 | INR 19.00 | 0.00% | INR 19.00 | INR 19.00 | INR 19.00 | 2.40K |
| 2026-09-07 | INR 19.00 | 0.00% | INR 19.00 | INR 19.00 | INR 19.00 | 0 |
| 2026-09-04 | INR 19.00 | -5.00% | INR 20.00 | INR 20.00 | INR 19.00 | 3.60K |
| 2026-09-03 | INR 20.00 | 0.00% | INR 20.00 | INR 20.00 | INR 20.00 | 7.20K |
| 2026-09-02 | INR 20.00 | -4.76% | INR 21.00 | INR 21.45 | INR 20.00 | 9.60K |
| 2026-09-01 | INR 21.00 | 0.00% | INR 21.60 | INR 21.85 | INR 21.00 | 3.60K |
| 2026-08-31 | INR 21.00 | +0.48% | INR 21.00 | INR 21.00 | INR 21.00 | 2.40K |
| 2026-08-28 | INR 20.90 | 0.00% | INR 20.90 | INR 20.90 | INR 20.90 | 0 |
| 2026-08-27 | INR 20.90 | +4.76% | INR 20.90 | INR 20.90 | INR 20.90 | 26.40K |
| 2026-08-26 | INR 19.95 | +5.00% | INR 19.95 | INR 19.95 | INR 19.95 | 7.20K |
| 2026-08-25 | INR 19.00 | -4.76% | INR 19.95 | INR 19.95 | INR 19.00 | 2.40K |
| 2026-08-24 | INR 19.95 | +5.00% | INR 19.95 | INR 19.95 | INR 19.95 | 1.20K |
| 2026-08-21 | INR 19.00 | +1.88% | INR 19.00 | INR 19.00 | INR 19.00 | 16.80K |
| 2026-08-20 | INR 18.65 | -1.84% | INR 18.65 | INR 18.65 | INR 18.65 | 2.40K |
| 2026-08-19 | INR 19.00 | 0.00% | INR 19.00 | INR 19.00 | INR 19.00 | 2.40K |
| 2026-08-18 | INR 19.00 | 0.00% | INR 19.00 | INR 19.00 | INR 19.00 | 0 |
| 2026-08-17 | INR 19.00 | 0.00% | INR 19.00 | INR 19.00 | INR 19.00 | 0 |
| 2026-08-14 | INR 19.00 | 0.00% | INR 19.00 | INR 19.00 | INR 19.00 | 1.20K |
| 2026-08-13 | INR 19.00 | +1.88% | INR 19.00 | INR 19.00 | INR 19.00 | 6.00K |
| 2026-08-12 | INR 18.65 | -1.32% | INR 18.65 | INR 18.65 | INR 18.65 | 2.40K |
| 2026-08-11 | INR 18.90 | 0.00% | INR 18.90 | INR 18.90 | INR 18.90 | 0 |
| 2026-08-10 | INR 18.90 | -1.82% | INR 18.90 | INR 19.00 | INR 18.90 | 18.00K |
| 2026-08-07 | INR 19.25 | -1.79% | INR 19.25 | INR 19.25 | INR 19.25 | 7.20K |
| 2026-08-06 | INR 19.60 | -1.75% | INR 19.60 | INR 19.60 | INR 19.60 | 1.20K |
| 2026-08-05 | INR 19.95 | -1.97% | INR 19.95 | INR 19.95 | INR 19.95 | 14.40K |
| 2026-08-04 | INR 20.35 | +1.50% | INR 20.35 | INR 20.35 | INR 20.35 | 1.20K |
| 2026-08-03 | INR 20.05 | +1.78% | INR 20.05 | INR 20.05 | INR 20.05 | 2.40K |
| 2026-07-31 | INR 19.70 | +1.81% | INR 19.70 | INR 19.70 | INR 19.70 | 4.80K |
| 2026-07-30 | INR 19.35 | +1.84% | INR 19.35 | INR 19.35 | INR 19.00 | 2.40K |
| 2026-07-29 | INR 19.00 | -1.81% | INR 19.00 | INR 19.70 | INR 19.00 | 40.80K |
| 2026-07-28 | INR 19.35 | +1.84% | INR 19.35 | INR 19.35 | INR 19.10 | 8.40K |
| 2026-07-27 | INR 19.00 | +1.60% | INR 19.00 | INR 19.05 | INR 19.00 | 4.80K |
| 2026-07-24 | INR 18.70 | +1.91% | INR 18.70 | INR 18.70 | INR 18.70 | 1.20K |
| 2026-07-23 | INR 18.35 | +1.94% | INR 18.35 | INR 18.35 | INR 18.35 | 9.60K |
| 2026-07-22 | INR 18.00 | +0.28% | INR 18.00 | INR 18.30 | INR 17.60 | 8.40K |
| 2026-07-21 | INR 17.95 | -1.91% | INR 17.95 | INR 18.25 | INR 17.95 | 4.80K |
| 2026-07-20 | INR 18.30 | +1.95% | INR 18.30 | INR 18.30 | INR 18.30 | 1.20K |
| 2026-07-17 | INR 17.95 | +4.97% | INR 17.95 | INR 17.95 | INR 17.95 | 3.60K |
| 2026-07-16 | INR 17.10 | +4.91% | INR 17.10 | INR 17.10 | INR 16.80 | 12.00K |
| 2026-07-15 | INR 16.30 | +4.82% | INR 15.70 | INR 16.30 | INR 15.70 | 9.60K |
| 2026-07-14 | INR 15.55 | +4.71% | INR 15.55 | INR 15.55 | INR 15.55 | 8.40K |
| 2026-07-13 | INR 14.85 | +4.95% | INR 14.85 | INR 14.85 | INR 14.85 | 3.60K |
| 2026-07-10 | INR 14.15 | 0.00% | INR 14.15 | INR 14.15 | INR 14.15 | 0 |
| 2026-07-09 | INR 14.15 | -4.71% | INR 14.15 | INR 14.15 | INR 14.15 | 1.20K |
| 2026-07-08 | INR 14.85 | -2.94% | INR 15.95 | INR 15.95 | INR 14.55 | 12.00K |
| 2026-07-07 | INR 15.30 | 0.00% | INR 15.00 | INR 15.30 | INR 14.55 | 4.80K |
| 2026-07-06 | INR 15.30 | +4.44% | INR 14.70 | INR 15.30 | INR 14.00 | 18.00K |
| 2026-07-03 | INR 14.65 | 0.00% | INR 14.40 | INR 14.65 | INR 13.95 | 21.60K |
| 2026-07-02 | INR 14.65 | -4.87% | INR 14.65 | INR 14.65 | INR 14.65 | 8.40K |
| 2026-07-01 | INR 15.40 | -4.94% | INR 15.40 | INR 15.40 | INR 15.40 | 7.20K |
| 2026-06-30 | INR 16.20 | -4.99% | INR 16.20 | INR 16.20 | INR 16.20 | 1.20K |
| 2026-06-29 | INR 17.05 | -4.75% | INR 17.05 | INR 17.05 | INR 17.05 | 1.20K |
| 2026-06-26 | INR 17.90 | 0.00% | INR 17.90 | INR 17.90 | INR 17.90 | 0 |
| 2026-06-25 | INR 17.90 | -4.79% | INR 17.90 | INR 17.90 | INR 17.90 | 1.20K |
| 2026-06-24 | INR 18.80 | 0.00% | INR 18.80 | INR 18.80 | INR 18.80 | 0 |
| 2026-06-23 | INR 18.80 | 0.00% | INR 18.80 | INR 18.80 | INR 18.80 | 0 |
| 2026-06-22 | INR 18.80 | -4.81% | INR 18.80 | INR 18.80 | INR 18.80 | 1.20K |
| 2026-06-19 | INR 19.75 | -4.82% | INR 19.75 | INR 19.75 | INR 19.75 | 1.20K |
| 2026-06-18 | INR 20.75 | -4.82% | INR 20.75 | INR 20.75 | INR 20.75 | 3.60K |
| 2026-06-17 | INR 21.80 | 0.00% | INR 21.80 | INR 21.80 | INR 21.80 | 0 |
| 2026-06-16 | INR 21.80 | 0.00% | INR 21.80 | INR 21.80 | INR 21.80 | 0 |
| 2026-06-15 | INR 21.80 | 0.00% | INR 21.80 | INR 21.80 | INR 21.80 | 0 |
| 2026-06-12 | INR 21.80 | 0.00% | INR 21.80 | INR 21.80 | INR 21.80 | 0 |
| 2026-06-11 | INR 21.80 | 0.00% | INR 21.80 | INR 21.80 | INR 21.80 | 0 |
| 2026-06-10 | INR 21.80 | 0.00% | INR 21.80 | INR 21.80 | INR 21.80 | 0 |
| 2026-06-09 | INR 21.80 | -1.80% | INR 21.80 | INR 21.80 | INR 21.80 | 1.20K |
| 2026-06-08 | INR 22.20 | 0.00% | INR 22.20 | INR 22.20 | INR 22.20 | 0 |
| 2026-06-05 | INR 22.20 | 0.00% | INR 22.20 | INR 22.20 | INR 22.20 | 0 |
| 2026-06-04 | INR 22.20 | 0.00% | INR 22.20 | INR 22.20 | INR 22.20 | 0 |
| 2026-06-03 | INR 22.20 | 0.00% | INR 22.20 | INR 22.20 | INR 22.20 | 0 |
| 2026-06-02 | INR 22.20 | 0.00% | INR 22.20 | INR 22.20 | INR 22.20 | 0 |
| 2026-06-01 | INR 22.20 | 0.00% | INR 22.20 | INR 22.20 | INR 22.20 | 0 |
| 2026-05-29 | INR 22.20 | 0.00% | INR 22.20 | INR 22.20 | INR 22.20 | 0 |