Price Data Selection & Download
Swadeshi Industries Share Price All Time Records & Statistics (Jun 2023 - Sep 2026)
469 daily OHLCV records on BSE from June 2023 to Sept. 2026. Review Swadeshi Industries price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹164.00
December 22, 2025
BSE Exchange
Share Price All Time Low
₹1.41
June 26, 2023
BSE Exchange
Highest Volume Trading Day
251,023
June 26, 2025 • ₹22.53
BSE Exchange
Share Price History Data (Jun 2023 - Sep 2026)
SWADEIN daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹84.00 | ₹84.00 | ₹75.40 | ₹77.00 | 539 |
| 2026-09-17 | ₹85.90 | ₹85.90 | ₹75.10 | ₹80.00 | 726 |
| 2026-09-16 | ₹83.40 | ₹83.40 | ₹77.50 | ₹79.18 | 7,745 |
| 2026-09-15 | ₹79.99 | ₹79.99 | ₹71.71 | ₹77.00 | 1,118 |
| 2026-09-11 | ₹72.73 | ₹78.00 | ₹69.55 | ₹76.28 | 5,137 |
| 2026-09-10 | ₹67.90 | ₹77.63 | ₹67.90 | ₹72.73 | 1,198 |
| 2026-09-09 | ₹73.00 | ₹78.40 | ₹72.60 | ₹72.64 | 1,781 |
| 2026-09-08 | ₹71.38 | ₹73.67 | ₹70.15 | ₹72.50 | 1,509 |
| 2026-09-07 | ₹74.94 | ₹77.59 | ₹70.00 | ₹71.38 | 6,334 |
| 2026-09-04 | ₹68.59 | ₹78.28 | ₹68.59 | ₹75.31 | 3,827 |
| 2026-09-03 | ₹78.00 | ₹78.41 | ₹73.50 | ₹74.70 | 2,722 |
| 2026-09-02 | ₹70.75 | ₹79.00 | ₹70.75 | ₹78.41 | 3,082 |
| 2026-09-01 | ₹79.60 | ₹79.60 | ₹73.61 | ₹77.80 | 7,395 |
| 2026-08-31 | ₹75.11 | ₹79.00 | ₹67.81 | ₹76.08 | 10,605 |
| 2026-08-28 | ₹77.11 | ₹79.67 | ₹73.50 | ₹75.11 | 2,910 |
| 2026-08-27 | ₹82.39 | ₹82.39 | ₹76.50 | ₹77.69 | 3,697 |
| 2026-08-26 | ₹79.85 | ₹79.90 | ₹78.50 | ₹79.51 | 430 |
| 2026-08-25 | ₹83.29 | ₹83.29 | ₹76.00 | ₹79.93 | 4,651 |
| 2026-08-24 | ₹77.51 | ₹81.00 | ₹77.50 | ₹78.00 | 6,185 |
| 2026-08-21 | ₹84.90 | ₹84.90 | ₹76.00 | ₹80.02 | 7,847 |
| 2026-08-20 | ₹78.55 | ₹89.00 | ₹78.55 | ₹80.96 | 6,585 |
| 2026-08-19 | ₹78.50 | ₹89.80 | ₹78.50 | ₹83.48 | 3,894 |
| 2026-08-18 | ₹94.50 | ₹94.50 | ₹82.35 | ₹84.51 | 3,115 |
| 2026-08-17 | ₹86.89 | ₹89.00 | ₹84.00 | ₹87.95 | 2,980 |
| 2026-08-14 | ₹86.51 | ₹89.89 | ₹81.50 | ₹88.66 | 3,509 |
| 2026-08-13 | ₹91.90 | ₹91.90 | ₹82.00 | ₹86.59 | 2,059 |
| 2026-08-12 | ₹80.05 | ₹93.00 | ₹80.05 | ₹87.49 | 2,963 |
| 2026-08-11 | ₹87.76 | ₹87.76 | ₹83.60 | ₹86.73 | 2,188 |
| 2026-08-10 | ₹89.90 | ₹91.99 | ₹84.79 | ₹86.42 | 3,668 |
| 2026-08-07 | ₹92.00 | ₹92.00 | ₹87.01 | ₹89.79 | 2,496 |
| 2026-08-06 | ₹93.95 | ₹93.95 | ₹88.09 | ₹88.86 | 3,367 |
| 2026-08-05 | ₹89.77 | ₹90.80 | ₹86.00 | ₹90.54 | 3,568 |
| 2026-08-04 | ₹92.98 | ₹92.98 | ₹86.11 | ₹89.33 | 3,712 |
| 2026-08-03 | ₹89.99 | ₹92.90 | ₹88.01 | ₹89.21 | 2,993 |
| 2026-07-31 | ₹93.35 | ₹93.35 | ₹88.64 | ₹88.88 | 5,911 |
| 2026-07-30 | ₹97.90 | ₹97.90 | ₹89.65 | ₹93.30 | 5,024 |
| 2026-07-29 | ₹94.50 | ₹94.81 | ₹90.75 | ₹94.33 | 8,664 |
| 2026-07-28 | ₹90.30 | ₹90.30 | ₹87.10 | ₹90.30 | 9,017 |
| 2026-07-27 | ₹86.00 | ₹86.00 | ₹86.00 | ₹86.00 | 2,066 |
| 2026-07-24 | ₹79.86 | ₹81.91 | ₹78.00 | ₹81.91 | 8,998 |
| 2026-07-23 | ₹78.90 | ₹78.90 | ₹76.00 | ₹78.01 | 2,851 |
| 2026-07-22 | ₹76.00 | ₹77.90 | ₹75.15 | ₹76.78 | 2,467 |
| 2026-07-21 | ₹79.45 | ₹79.45 | ₹75.81 | ₹76.08 | 5,574 |
| 2026-07-20 | ₹77.82 | ₹81.79 | ₹75.25 | ₹77.24 | 8,408 |
| 2026-07-17 | ₹81.15 | ₹81.15 | ₹76.51 | ₹78.05 | 3,166 |
| 2026-07-16 | ₹83.68 | ₹83.68 | ₹78.01 | ₹79.13 | 3,500 |
| 2026-07-15 | ₹77.74 | ₹83.72 | ₹76.01 | ₹80.29 | 4,886 |
| 2026-07-14 | ₹80.00 | ₹83.69 | ₹78.50 | ₹79.74 | 9,798 |
| 2026-07-13 | ₹81.99 | ₹82.74 | ₹79.20 | ₹81.20 | 4,079 |
| 2026-07-10 | ₹82.40 | ₹83.74 | ₹80.50 | ₹81.99 | 2,096 |
| 2026-07-09 | ₹80.50 | ₹82.34 | ₹78.78 | ₹82.22 | 4,929 |
| 2026-07-08 | ₹83.40 | ₹83.40 | ₹76.92 | ₹78.92 | 21,570 |
| 2026-07-07 | ₹88.40 | ₹88.40 | ₹80.22 | ₹80.96 | 6,480 |
| 2026-07-06 | ₹82.76 | ₹86.89 | ₹78.65 | ₹84.44 | 7,397 |
| 2026-07-03 | ₹82.76 | ₹84.51 | ₹82.76 | ₹82.76 | 4,383 |
| 2026-07-02 | ₹87.88 | ₹87.88 | ₹84.44 | ₹84.44 | 9,992 |
| 2026-07-01 | ₹86.16 | ₹86.16 | ₹86.16 | ₹86.16 | 2,379 |
| 2026-06-30 | ₹81.18 | ₹84.48 | ₹81.18 | ₹84.48 | 9,282 |
| 2026-06-29 | ₹82.83 | ₹82.83 | ₹82.83 | ₹82.83 | 523 |
| 2026-06-25 | ₹86.00 | ₹86.00 | ₹84.52 | ₹84.52 | 3,144 |
| 2026-06-24 | ₹87.00 | ₹87.00 | ₹86.24 | ₹86.24 | 2,764 |
| 2026-06-23 | ₹86.30 | ₹88.00 | ₹86.30 | ₹88.00 | 2,901 |
| 2026-06-22 | ₹83.05 | ₹86.30 | ₹83.05 | ₹86.30 | 8,766 |
| 2026-06-19 | ₹84.63 | ₹84.63 | ₹84.63 | ₹84.63 | 25,790 |
| 2026-06-18 | ₹86.35 | ₹86.50 | ₹86.35 | ₹86.35 | 1,928 |
| 2026-06-17 | ₹88.11 | ₹88.11 | ₹88.11 | ₹88.11 | 3,765 |
| 2026-06-16 | ₹88.11 | ₹89.90 | ₹88.11 | ₹89.90 | 3,915 |
| 2026-06-15 | ₹89.48 | ₹90.98 | ₹89.48 | ₹89.90 | 21,329 |
| 2026-06-12 | ₹92.99 | ₹92.99 | ₹91.30 | ₹91.30 | 913 |
| 2026-06-11 | ₹93.16 | ₹93.16 | ₹93.16 | ₹93.16 | 856 |
| 2026-06-10 | ₹97.00 | ₹97.00 | ₹95.06 | ₹95.06 | 1,621 |
| 2026-06-09 | ₹96.00 | ₹97.80 | ₹94.10 | ₹97.00 | 4,411 |
| 2026-06-08 | ₹94.08 | ₹95.99 | ₹94.08 | ₹95.99 | 8,181 |
| 2026-06-05 | ₹96.01 | ₹96.01 | ₹95.99 | ₹95.99 | 4,281 |
| 2026-06-04 | ₹97.94 | ₹97.94 | ₹94.30 | ₹97.94 | 4,456 |
| 2026-06-03 | ₹96.02 | ₹96.02 | ₹96.02 | ₹96.02 | 2,939 |
| 2026-06-02 | ₹90.50 | ₹94.14 | ₹90.50 | ₹94.14 | 5,836 |
| 2026-06-01 | ₹94.15 | ₹94.15 | ₹92.30 | ₹92.30 | 7,635 |
| 2026-05-29 | ₹93.65 | ₹94.15 | ₹93.65 | ₹94.15 | 11,227 |
| 2026-05-27 | ₹95.25 | ₹95.25 | ₹91.00 | ₹92.35 | 9,751 |
| 2026-05-26 | ₹93.05 | ₹99.95 | ₹93.00 | ₹95.00 | 9,137 |
| 2026-05-25 | ₹97.35 | ₹97.35 | ₹88.15 | ₹95.85 | 25,081 |
| 2026-05-22 | ₹92.75 | ₹92.75 | ₹92.75 | ₹92.75 | 548 |
| 2026-05-21 | ₹88.35 | ₹88.35 | ₹88.35 | ₹88.35 | 4,202 |
| 2026-05-20 | ₹84.15 | ₹84.15 | ₹83.50 | ₹84.15 | 6,328 |
| 2026-05-19 | ₹80.15 | ₹83.90 | ₹80.15 | ₹80.15 | 19,762 |
| 2026-05-18 | ₹85.00 | ₹85.15 | ₹82.45 | ₹84.35 | 19,215 |
| 2026-05-15 | ₹86.75 | ₹86.75 | ₹86.75 | ₹86.75 | 1,368 |
| 2026-05-14 | ₹88.50 | ₹88.50 | ₹88.50 | ₹88.50 | 676 |
| 2026-05-13 | ₹90.30 | ₹90.30 | ₹90.30 | ₹90.30 | 1,383 |
| 2026-05-12 | ₹92.10 | ₹93.65 | ₹92.10 | ₹92.10 | 18,408 |
| 2026-05-11 | ₹93.95 | ₹93.95 | ₹93.95 | ₹93.95 | 736 |
| 2026-05-08 | ₹95.85 | ₹95.85 | ₹95.85 | ₹95.85 | 2,352 |
| 2026-05-07 | ₹99.50 | ₹99.50 | ₹97.80 | ₹97.80 | 4,574 |
| 2026-05-06 | ₹99.75 | ₹99.75 | ₹99.75 | ₹99.75 | 2,641 |
| 2026-05-05 | ₹101.75 | ₹101.75 | ₹101.75 | ₹101.75 | 523 |
| 2026-05-04 | ₹103.80 | ₹103.80 | ₹103.80 | ₹103.80 | 328 |
| 2026-04-30 | ₹105.87 | ₹105.87 | ₹105.87 | ₹105.87 | 768 |
| 2026-04-29 | ₹108.03 | ₹108.03 | ₹108.03 | ₹108.03 | 1,094 |
| 2026-04-28 | ₹110.23 | ₹110.23 | ₹110.23 | ₹110.23 | 1,335 |
| 2026-04-27 | ₹112.47 | ₹112.47 | ₹112.47 | ₹112.47 | 16,611 |
| 2026-04-24 | ₹110.27 | ₹110.27 | ₹110.27 | ₹110.27 | 2,021 |
| 2026-04-23 | ₹112.52 | ₹112.52 | ₹112.52 | ₹112.52 | 638 |
| 2026-04-22 | ₹114.81 | ₹114.81 | ₹114.81 | ₹114.81 | 547 |
| 2026-04-21 | ₹117.15 | ₹117.15 | ₹117.15 | ₹117.15 | 13,163 |
| 2026-04-20 | ₹119.54 | ₹119.54 | ₹119.54 | ₹119.54 | 4,162 |
| 2026-04-17 | ₹117.20 | ₹117.20 | ₹117.20 | ₹117.20 | 5,248 |
| 2026-04-16 | ₹114.91 | ₹114.91 | ₹114.91 | ₹114.91 | 8,393 |
| 2026-04-15 | ₹112.66 | ₹112.66 | ₹112.66 | ₹112.66 | 2,117 |
| 2026-04-13 | ₹110.46 | ₹110.46 | ₹110.46 | ₹110.46 | 11,069 |
| 2026-04-10 | ₹108.30 | ₹108.30 | ₹108.30 | ₹108.30 | 884 |
| 2026-04-09 | ₹105.00 | ₹106.18 | ₹105.00 | ₹106.18 | 7,909 |
| 2026-04-08 | ₹104.10 | ₹104.10 | ₹104.10 | ₹104.10 | 5,599 |
| 2026-04-07 | ₹99.15 | ₹99.15 | ₹99.15 | ₹99.15 | 2,448 |
| 2026-04-06 | ₹92.15 | ₹94.85 | ₹92.15 | ₹94.43 | 5,841 |
| 2026-04-02 | ₹85.32 | ₹90.34 | ₹85.32 | ₹90.34 | 5,239 |
| 2026-04-01 | ₹77.86 | ₹86.04 | ₹77.86 | ₹86.04 | 11,061 |
| 2026-03-30 | ₹87.50 | ₹88.65 | ₹81.15 | ₹81.95 | 4,197 |
| 2026-03-27 | ₹86.00 | ₹88.05 | ₹81.75 | ₹85.40 | 18,101 |
| 2026-03-25 | ₹88.30 | ₹88.30 | ₹82.25 | ₹86.05 | 13,803 |
| 2026-03-24 | ₹93.00 | ₹93.00 | ₹84.85 | ₹86.55 | 16,446 |
| 2026-03-23 | ₹94.00 | ₹94.00 | ₹89.30 | ₹89.30 | 3,871 |
| 2026-03-20 | ₹103.65 | ₹103.65 | ₹94.00 | ₹94.00 | 6,918 |
| 2026-03-19 | ₹104.10 | ₹104.10 | ₹98.90 | ₹98.90 | 8,635 |
| 2026-03-18 | ₹106.85 | ₹106.85 | ₹101.55 | ₹104.10 | 13,450 |
| 2026-03-17 | ₹109.60 | ₹109.80 | ₹102.15 | ₹106.85 | 2,864 |
| 2026-03-16 | ₹107.75 | ₹110.85 | ₹100.35 | ₹107.50 | 11,908 |
| 2026-03-13 | ₹105.60 | ₹105.65 | ₹105.60 | ₹105.60 | 1,530 |
| 2026-03-12 | ₹107.75 | ₹108.25 | ₹107.75 | ₹107.75 | 2,748 |
| 2026-03-11 | ₹110.00 | ₹110.00 | ₹109.90 | ₹109.90 | 6,389 |
| 2026-03-10 | ₹105.10 | ₹109.30 | ₹105.10 | ₹109.00 | 18,968 |
| 2026-03-09 | ₹107.20 | ₹107.20 | ₹107.20 | ₹107.20 | 9,372 |
| 2026-03-06 | ₹111.55 | ₹111.55 | ₹109.35 | ₹109.35 | 10,288 |
| 2026-03-05 | ₹111.55 | ₹111.80 | ₹111.55 | ₹111.55 | 22,433 |
| 2026-03-04 | ₹113.80 | ₹113.80 | ₹113.80 | ₹113.80 | 3,022 |
| 2026-03-02 | ₹116.10 | ₹116.10 | ₹116.10 | ₹116.10 | 1,402 |
| 2026-02-27 | ₹118.45 | ₹118.45 | ₹118.45 | ₹118.45 | 2,959 |
| 2026-02-26 | ₹120.85 | ₹120.85 | ₹120.85 | ₹120.85 | 933 |
| 2026-02-25 | ₹123.30 | ₹123.30 | ₹123.30 | ₹123.30 | 1,824 |
| 2026-02-24 | ₹125.80 | ₹125.80 | ₹125.80 | ₹125.80 | 11,421 |
| 2026-02-23 | ₹128.35 | ₹128.35 | ₹128.35 | ₹128.35 | 11,739 |
| 2026-02-20 | ₹125.85 | ₹125.85 | ₹125.85 | ₹125.85 | 10,867 |
| 2026-02-19 | ₹123.40 | ₹123.40 | ₹123.40 | ₹123.40 | 8,559 |
| 2026-02-18 | ₹120.85 | ₹121.00 | ₹120.85 | ₹121.00 | 24,862 |
| 2026-02-17 | ₹126.10 | ₹126.10 | ₹123.30 | ₹123.30 | 9,399 |
| 2026-02-16 | ₹125.90 | ₹125.90 | ₹125.80 | ₹125.80 | 16,231 |
| 2026-02-13 | ₹128.35 | ₹128.35 | ₹128.35 | ₹128.35 | 1,353 |
| 2026-02-12 | ₹130.95 | ₹130.95 | ₹130.95 | ₹130.95 | 2,956 |
| 2026-02-11 | ₹133.60 | ₹133.60 | ₹133.60 | ₹133.60 | 14,216 |
| 2026-02-10 | ₹135.00 | ₹136.30 | ₹134.95 | ₹136.30 | 37,210 |
| 2026-02-09 | ₹130.05 | ₹130.05 | ₹126.95 | ₹129.85 | 36,254 |
| 2026-02-06 | ₹123.95 | ₹124.00 | ₹120.10 | ₹123.90 | 13,296 |
| 2026-02-05 | ₹116.75 | ₹121.95 | ₹116.75 | ₹119.55 | 14,501 |
| 2026-02-04 | ₹110.75 | ₹116.25 | ₹108.55 | ₹116.20 | 16,022 |
| 2026-02-03 | ₹110.35 | ₹113.95 | ₹104.85 | ₹110.75 | 30,750 |
| 2026-02-02 | ₹112.00 | ₹112.00 | ₹108.65 | ₹110.35 | 14,642 |
| 2026-02-01 | ₹111.00 | ₹114.95 | ₹105.45 | ₹114.35 | 19,242 |
| 2026-01-30 | ₹107.40 | ₹118.70 | ₹107.40 | ₹111.00 | 86,383 |
| 2026-01-29 | ₹113.05 | ₹113.05 | ₹113.05 | ₹113.05 | 3,613 |
| 2026-01-28 | ₹125.00 | ₹125.00 | ₹119.00 | ₹119.00 | 27,672 |
| 2026-01-27 | ₹117.95 | ₹128.95 | ₹117.95 | ₹125.25 | 44,879 |
| 2026-01-23 | ₹112.35 | ₹124.15 | ₹112.35 | ₹124.15 | 110,146 |
| 2026-01-22 | ₹118.25 | ₹118.25 | ₹118.25 | ₹118.25 | 3,473 |
| 2026-01-21 | ₹124.45 | ₹124.45 | ₹124.45 | ₹124.45 | 2,610 |
| 2026-01-20 | ₹131.00 | ₹131.00 | ₹131.00 | ₹131.00 | 3,730 |
| 2026-01-19 | ₹137.85 | ₹137.85 | ₹137.85 | ₹137.85 | 15,650 |
| 2026-01-16 | ₹145.10 | ₹145.10 | ₹145.10 | ₹145.10 | 5,360 |
| 2026-01-14 | ₹148.05 | ₹148.05 | ₹148.05 | ₹148.05 | 7,500 |
| 2026-01-13 | ₹151.55 | ₹151.55 | ₹151.05 | ₹151.05 | 33,537 |
| 2026-01-12 | ₹155.15 | ₹155.15 | ₹154.10 | ₹154.10 | 26,738 |
| 2026-01-09 | ₹159.65 | ₹159.65 | ₹157.20 | ₹157.20 | 30,934 |
| 2026-01-08 | ₹150.55 | ₹156.55 | ₹150.55 | ₹156.55 | 76,913 |
| 2026-01-07 | ₹153.60 | ₹153.60 | ₹153.50 | ₹153.50 | 50,120 |
| 2026-01-06 | ₹156.60 | ₹156.60 | ₹156.60 | ₹156.60 | 55,498 |
| 2026-01-05 | ₹159.75 | ₹159.75 | ₹159.75 | ₹159.75 | 49,005 |
| 2026-01-02 | ₹156.65 | ₹156.65 | ₹156.65 | ₹156.65 | 11,626 |
| 2026-01-01 | ₹153.60 | ₹153.60 | ₹153.60 | ₹153.60 | 7,634 |
Swadeshi Industries Share Price Performance Analysis (Jun 2023 - Sep 2026)
SWADEIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-49.87%
₹153.60 → ₹77.00
Year to Date
Price Volatility
21.11%
Medium Volatility
Year to Date
Average Daily Volume
9,991
Year to Date Average
BSE Exchange
Swadeshi Industries Share Price History – Frequently Asked Questions
Common questions about SWADEIN historical data and records. Analyse SWADEIN FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Swadeshi Industries (SWADEIN)?
The all-time high share price of Swadeshi Industries was ₹164.0 recorded on December 22, 2025 on the BSE exchange.
What is the all-time low share price of Swadeshi Industries (SWADEIN)?
The all-time low share price of Swadeshi Industries was ₹1.41 recorded on June 26, 2023 on the BSE exchange.
How can I download SWADEIN historical share price data?
You can download Swadeshi Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SWADEIN shares?
The highest trading volume day for Swadeshi Industries was 251,023 shares traded on June 26, 2025 on the BSE exchange, with share price at ₹22.53.