Swadeshi Inds

Swadeshi Industries & Leasing Ltd Historical Data

NSEBSE

₹121

(-1.87%)

Feb 18, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

19/01/2026

To Date

19/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	137.85	137.85	137.85	137.85	147	21,57,352	15,650
20-Jan-2026	131	131	131	131	54	4,88,630	3,730
21-Jan-2026	124.45	124.45	124.45	124.45	48	3,24,814	2,610
22-Jan-2026	118.25	118.25	118.25	118.25	47	4,10,682	3,473
23-Jan-2026	112.35	124.15	112.35	124.15	629	1,30,15,387	1,10,146
27-Jan-2026	117.95	128.95	117.95	125.25	507	54,03,619	44,879
28-Jan-2026	125	125	119	119	180	33,12,038	27,672
29-Jan-2026	113.05	113.05	113.05	113.05	58	4,08,449	3,613
30-Jan-2026	107.4	118.7	107.4	111	570	94,47,270	86,383
01-Feb-2026	111	114.95	105.45	114.35	326	20,95,356	19,242
02-Feb-2026	112	112	108.65	110.35	175	15,95,579	14,642
03-Feb-2026	110.35	113.95	104.85	110.75	317	34,08,038	30,750
04-Feb-2026	110.75	116.25	108.55	116.2	231	18,48,953	16,022
05-Feb-2026	116.75	121.95	116.75	119.55	179	17,37,405	14,501
06-Feb-2026	123.95	124	120.1	123.9	174	16,43,719	13,296
09-Feb-2026	130.05	130.05	126.95	129.85	395	47,06,951	36,254
10-Feb-2026	135	136.3	134.95	136.3	350	50,66,228	37,210
11-Feb-2026	133.6	133.6	133.6	133.6	95	18,99,257	14,216
12-Feb-2026	130.95	130.95	130.95	130.95	34	3,87,088	2,956
13-Feb-2026	128.35	128.35	128.35	128.35	20	1,73,657	1,353
16-Feb-2026	125.9	125.9	125.8	125.8	67	20,43,331	16,231
17-Feb-2026	126.1	126.1	123.3	123.3	103	11,80,303	9,399

Swadeshi Inds: Related NEWS

No Record Found

Invest wise with Expert advice