Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Swadeshi Polytex Limited (SWADPOL.BO)

Compare
66.81
-1.36
(-2.00%)
At close: 3:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202566.8166.8166.8166.8166.813,222
Apr 17, 202568.1768.1768.1768.1768.171,472
Apr 16, 202569.5669.5669.5669.5669.5610,107
Apr 15, 202570.9770.9770.9770.9770.9722,730
Apr 11, 202569.5869.5869.5869.5869.582,068
Apr 9, 202566.2766.2766.2766.2766.273,222
Apr 8, 202562.5063.1262.5063.1263.127,240
Apr 7, 202560.0060.1254.4060.1260.1226,584
Apr 4, 202557.2657.2657.2657.2657.265,059
Apr 3, 202554.3554.5452.9954.5454.544,995
Apr 2, 202551.8851.9551.8851.9551.953,913
Apr 1, 202547.4949.4847.0049.4849.485,920
Mar 28, 202553.8053.8046.0247.1347.1344,499
Mar 27, 202556.4856.4850.4051.1351.1318,169
Mar 26, 202555.0157.5955.0055.3555.3514,157
Mar 25, 202561.0061.0056.0057.0357.0318,110
Mar 24, 202557.1161.0057.1159.0759.0714,143
Mar 21, 202558.0061.5056.5559.5159.5113,673
Mar 20, 202556.0058.9555.3558.1458.149,150
Mar 19, 202558.9558.9556.0057.1557.1518,008
Mar 18, 202561.9861.9856.2057.8957.899,967
Mar 17, 202556.5860.5156.5857.9357.936,275
Mar 13, 202565.7465.7459.5060.5160.5136,853
Mar 12, 202561.4762.5560.0061.7961.797,612
Mar 11, 202563.9963.9957.6260.2060.203,444
Mar 10, 202565.9565.9561.0061.5961.5910,110
Mar 7, 202567.4867.4864.0164.6364.637,320
Mar 6, 202568.9868.9862.1064.4564.4511,981
Mar 5, 202566.8766.8762.0063.5863.588,438
Mar 4, 202567.9067.9059.9062.4062.409,634
Mar 3, 202565.4469.9962.0063.0263.028,713
Feb 28, 202566.2168.2564.0065.1165.115,516
Feb 27, 202567.0170.7467.0067.8867.885,270
Feb 25, 202572.6475.3070.1170.6670.668,258
Feb 24, 202570.3076.6570.3072.6272.626,132
Feb 21, 202578.4879.7772.0374.7374.738,955
Feb 20, 202566.5476.6966.5476.2076.2010,918
Feb 19, 202561.0072.9761.0069.7269.728,616
Feb 18, 202564.4068.0059.0066.8266.8211,783
Feb 17, 202573.9073.9063.0064.7564.7515,185
Feb 14, 202573.4374.9868.5069.8969.894,557
Feb 13, 202574.3875.0070.0071.8271.826,395
Feb 12, 202568.5577.0067.2773.9773.9727,336
Feb 11, 202578.0078.5073.0074.7474.7410,515
Feb 10, 202583.8483.8577.0077.7377.739,310
Feb 7, 202580.8383.9878.0080.8680.8613,246
Feb 6, 202582.5084.9081.0082.4882.483,506
Feb 5, 202583.0084.9280.0082.5082.509,715
Feb 4, 202586.0086.0081.1182.1682.164,687
Feb 3, 202585.5585.8582.4482.9082.904,464
Feb 1, 202588.9588.9584.0585.5585.556,567
Jan 31, 202585.0589.0084.3087.4587.458,301
Jan 30, 202584.9986.5083.6785.0385.036,272
Jan 29, 202582.3385.9680.3482.4582.458,437
Jan 28, 202585.9485.9481.7181.8781.8711,219
Jan 27, 202589.3989.3982.8386.0186.0112,172
Jan 24, 202587.3089.9587.0087.1887.187,492
Jan 23, 202589.3391.7688.0088.9688.964,878
Jan 22, 202589.0193.0089.0189.3389.337,359
Jan 21, 202595.8995.8990.0091.0091.008,899
Jan 20, 202595.9496.6592.5093.2193.214,305
Jan 17, 202597.4697.4692.8694.0694.064,827
Jan 16, 202591.2594.2491.2592.8392.835,578
Jan 15, 202591.0095.0091.0092.6492.649,531
Jan 14, 202586.2191.9486.2191.5791.576,426
Jan 13, 202590.0090.0086.7087.5787.5716,600
Jan 10, 202596.5499.0090.1191.2291.2214,331
Jan 9, 202592.0095.9991.5094.6594.6511,995
Jan 8, 202596.9997.0090.0092.6692.669,774
Jan 7, 202593.01101.9092.8793.4793.4722,984
Jan 6, 2025106.80106.8097.7597.7597.758,891
Jan 3, 2025104.40104.8799.00102.89102.8924,576
Jan 2, 202597.9799.8894.5099.8899.8814,336
Jan 1, 202595.9995.9992.2595.1395.1310,073
Dec 31, 202488.2092.9988.0092.1892.1811,771
Dec 30, 202496.0096.0091.3191.6091.6028,173