Price Data Selection & Download
Swastika Investmart Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4423 daily OHLCV records on BSE from Jan. 2008 to July 2026. Examine SWASTIKA earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹234.00
October 09, 2024
BSE Exchange
Share Price All Time Low
₹2.60
March 16, 2009
BSE Exchange
Highest Volume Trading Day
2,546,397
July 15, 2026 • ₹80.68
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
SWASTIKA daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹102.66 | ₹113.00 | ₹102.60 | ₹112.27 | 25,180 |
| 2026-07-23 | ₹107.00 | ₹109.71 | ₹106.36 | ₹108.00 | 99,291 |
| 2026-07-22 | ₹111.95 | ₹123.71 | ₹111.93 | ₹111.95 | 82,025 |
| 2026-07-21 | ₹124.00 | ₹128.84 | ₹111.05 | ₹117.82 | 329,099 |
| 2026-07-20 | ₹117.13 | ₹117.13 | ₹103.00 | ₹117.13 | 623,551 |
| 2026-07-17 | ₹106.49 | ₹106.49 | ₹106.49 | ₹106.49 | 56,624 |
| 2026-07-16 | ₹96.00 | ₹96.81 | ₹95.85 | ₹96.81 | 133,811 |
| 2026-07-15 | ₹74.50 | ₹80.68 | ₹71.13 | ₹80.68 | 2,546,397 |
| 2026-07-14 | ₹67.90 | ₹68.75 | ₹64.19 | ₹67.24 | 168,378 |
| 2026-07-13 | ₹65.00 | ₹66.01 | ₹64.20 | ₹65.99 | 202,025 |
| 2026-07-10 | ₹62.89 | ₹62.89 | ₹61.25 | ₹62.01 | 1,351 |
| 2026-07-09 | ₹61.08 | ₹63.00 | ₹61.07 | ₹62.95 | 163,335 |
| 2026-07-08 | ₹63.00 | ₹63.00 | ₹59.90 | ₹60.65 | 107,497 |
| 2026-07-07 | ₹62.16 | ₹62.16 | ₹61.05 | ₹62.00 | 109,865 |
| 2026-07-06 | ₹65.79 | ₹65.79 | ₹62.56 | ₹63.93 | 100,273 |
| 2026-07-03 | ₹65.95 | ₹67.40 | ₹62.26 | ₹63.99 | 17,563 |
| 2026-07-02 | ₹68.00 | ₹68.00 | ₹63.25 | ₹67.45 | 6,422 |
| 2026-07-01 | ₹67.57 | ₹67.57 | ₹63.50 | ₹66.02 | 4,670 |
| 2026-06-30 | ₹61.40 | ₹63.90 | ₹61.40 | ₹63.50 | 1,062 |
| 2026-06-29 | ₹54.80 | ₹64.00 | ₹54.80 | ₹63.91 | 5,425 |
| 2026-06-25 | ₹64.39 | ₹64.39 | ₹61.26 | ₹61.34 | 3,686 |
| 2026-06-24 | ₹64.50 | ₹64.58 | ₹62.65 | ₹63.12 | 2,884 |
| 2026-06-23 | ₹66.10 | ₹66.10 | ₹64.00 | ₹64.82 | 2,640 |
| 2026-06-22 | ₹66.00 | ₹67.00 | ₹60.80 | ₹66.10 | 3,802 |
| 2026-06-19 | ₹65.85 | ₹67.00 | ₹64.31 | ₹64.85 | 5,208 |
| 2026-06-18 | ₹66.00 | ₹66.00 | ₹64.05 | ₹64.84 | 7,673 |
| 2026-06-17 | ₹68.97 | ₹68.97 | ₹63.30 | ₹63.96 | 10,928 |
| 2026-06-16 | ₹69.90 | ₹69.90 | ₹65.50 | ₹66.02 | 8,876 |
| 2026-06-15 | ₹68.70 | ₹68.70 | ₹65.00 | ₹65.96 | 3,665 |
| 2026-06-12 | ₹64.02 | ₹64.02 | ₹61.20 | ₹63.31 | 6,043 |
| 2026-06-11 | ₹61.05 | ₹63.63 | ₹61.05 | ₹62.76 | 4,974 |
| 2026-06-10 | ₹61.00 | ₹64.38 | ₹61.00 | ₹62.50 | 3,476 |
| 2026-06-09 | ₹63.13 | ₹63.13 | ₹61.12 | ₹61.53 | 1,678 |
| 2026-06-08 | ₹64.94 | ₹64.94 | ₹60.02 | ₹63.13 | 1,322 |
| 2026-06-05 | ₹62.70 | ₹63.96 | ₹62.01 | ₹63.67 | 992 |
| 2026-06-04 | ₹60.81 | ₹62.80 | ₹60.80 | ₹62.39 | 3,946 |
| 2026-06-03 | ₹58.10 | ₹61.00 | ₹58.10 | ₹60.44 | 5,021 |
| 2026-06-02 | ₹61.79 | ₹61.79 | ₹55.33 | ₹58.26 | 20,377 |
| 2026-06-01 | ₹61.00 | ₹63.00 | ₹60.10 | ₹61.79 | 1,505 |
| 2026-05-29 | ₹65.52 | ₹65.52 | ₹59.20 | ₹59.95 | 40,084 |
| 2026-05-27 | ₹66.10 | ₹67.66 | ₹63.99 | ₹65.52 | 5,868 |
| 2026-05-26 | ₹61.95 | ₹69.70 | ₹61.95 | ₹67.98 | 7,222 |
| 2026-05-25 | ₹66.00 | ₹66.00 | ₹61.31 | ₹63.73 | 17,590 |
| 2026-05-22 | ₹63.78 | ₹64.90 | ₹62.83 | ₹64.58 | 7,452 |
| 2026-05-21 | ₹63.65 | ₹64.93 | ₹61.65 | ₹62.52 | 4,105 |
| 2026-05-20 | ₹63.21 | ₹64.50 | ₹61.12 | ₹62.40 | 2,106 |
| 2026-05-19 | ₹66.00 | ₹66.01 | ₹64.00 | ₹64.15 | 14,758 |
| 2026-05-18 | ₹68.53 | ₹68.53 | ₹63.50 | ₹64.45 | 42,791 |
| 2026-05-15 | ₹70.00 | ₹70.00 | ₹66.65 | ₹67.19 | 6,626 |
| 2026-05-14 | ₹70.45 | ₹71.50 | ₹68.22 | ₹68.56 | 2,754 |
| 2026-05-13 | ₹65.35 | ₹68.30 | ₹65.15 | ₹68.23 | 1,585 |
| 2026-05-12 | ₹68.58 | ₹69.36 | ₹64.26 | ₹65.14 | 10,804 |
| 2026-05-11 | ₹68.11 | ₹72.79 | ₹68.11 | ₹70.34 | 71,748 |
| 2026-05-08 | ₹74.40 | ₹74.40 | ₹70.55 | ₹70.59 | 123,701 |
| 2026-05-07 | ₹73.85 | ₹73.85 | ₹70.01 | ₹73.15 | 18,695 |
| 2026-05-06 | ₹68.84 | ₹72.00 | ₹68.50 | ₹69.93 | 13,790 |
| 2026-05-05 | ₹71.40 | ₹71.40 | ₹68.30 | ₹68.84 | 1,868 |
| 2026-05-04 | ₹72.95 | ₹72.95 | ₹65.06 | ₹70.00 | 13,603 |
| 2026-04-30 | ₹71.05 | ₹71.99 | ₹69.00 | ₹69.02 | 8,100 |
| 2026-04-29 | ₹75.50 | ₹75.50 | ₹70.02 | ₹71.41 | 34,260 |
| 2026-04-28 | ₹67.00 | ₹70.67 | ₹67.00 | ₹69.82 | 5,266 |
| 2026-04-27 | ₹68.99 | ₹70.90 | ₹68.00 | ₹68.52 | 8,776 |
| 2026-04-24 | ₹67.07 | ₹68.90 | ₹65.70 | ₹68.01 | 2,974 |
| 2026-04-23 | ₹68.90 | ₹68.90 | ₹65.45 | ₹67.40 | 5,101 |
| 2026-04-22 | ₹63.15 | ₹69.71 | ₹63.15 | ₹66.87 | 6,150 |
| 2026-04-21 | ₹66.00 | ₹66.99 | ₹64.81 | ₹66.58 | 2,505 |
| 2026-04-20 | ₹66.80 | ₹66.85 | ₹64.00 | ₹64.78 | 4,448 |
| 2026-04-17 | ₹64.15 | ₹64.15 | ₹63.10 | ₹63.68 | 5,177 |
| 2026-04-16 | ₹62.78 | ₹64.90 | ₹62.78 | ₹63.98 | 4,050 |
| 2026-04-15 | ₹62.53 | ₹64.70 | ₹62.52 | ₹62.68 | 1,202 |
| 2026-04-13 | ₹56.80 | ₹62.80 | ₹56.07 | ₹61.65 | 7,832 |
| 2026-04-10 | ₹58.01 | ₹61.50 | ₹57.00 | ₹60.74 | 11,999 |
| 2026-04-09 | ₹59.29 | ₹59.29 | ₹57.50 | ₹58.66 | 8,888 |
| 2026-04-08 | ₹58.50 | ₹59.90 | ₹57.01 | ₹57.47 | 13,711 |
| 2026-04-07 | ₹56.50 | ₹56.50 | ₹54.00 | ₹56.37 | 1,334 |
| 2026-04-06 | ₹54.91 | ₹56.99 | ₹54.40 | ₹56.17 | 2,246 |
| 2026-04-02 | ₹54.44 | ₹54.99 | ₹52.55 | ₹54.91 | 3,507 |
| 2026-04-01 | ₹52.90 | ₹53.90 | ₹52.50 | ₹53.37 | 3,602 |
| 2026-03-30 | ₹49.01 | ₹52.40 | ₹48.60 | ₹49.37 | 18,533 |
| 2026-03-27 | ₹53.76 | ₹53.76 | ₹48.16 | ₹50.05 | 33,235 |
| 2026-03-25 | ₹52.88 | ₹56.95 | ₹51.00 | ₹53.76 | 26,698 |
| 2026-03-24 | ₹56.40 | ₹57.50 | ₹50.00 | ₹52.65 | 56,160 |
| 2026-03-23 | ₹56.44 | ₹56.44 | ₹50.75 | ₹54.02 | 28,860 |
| 2026-03-20 | ₹54.49 | ₹56.90 | ₹52.00 | ₹56.23 | 10,239 |
| 2026-03-19 | ₹53.00 | ₹55.00 | ₹50.10 | ₹52.19 | 16,137 |
| 2026-03-18 | ₹54.50 | ₹54.98 | ₹52.90 | ₹53.05 | 34,013 |
| 2026-03-17 | ₹49.91 | ₹54.00 | ₹49.90 | ₹53.53 | 24,541 |
| 2026-03-16 | ₹53.98 | ₹53.98 | ₹43.65 | ₹50.72 | 52,716 |
| 2026-03-13 | ₹53.90 | ₹55.00 | ₹48.55 | ₹50.13 | 7,073 |
| 2026-03-12 | ₹53.40 | ₹54.40 | ₹51.50 | ₹52.61 | 6,807 |
| 2026-03-11 | ₹54.52 | ₹54.62 | ₹51.00 | ₹51.64 | 21,205 |
| 2026-03-10 | ₹53.75 | ₹56.20 | ₹51.90 | ₹55.83 | 10,188 |
| 2026-03-09 | ₹55.00 | ₹55.00 | ₹51.00 | ₹53.75 | 1,765 |
| 2026-03-06 | ₹53.75 | ₹54.84 | ₹52.11 | ₹53.92 | 4,294 |
| 2026-03-05 | ₹53.00 | ₹54.21 | ₹51.33 | ₹53.75 | 1,918 |
| 2026-03-04 | ₹55.85 | ₹55.85 | ₹50.00 | ₹51.07 | 2,025 |
| 2026-03-02 | ₹48.30 | ₹55.51 | ₹48.30 | ₹51.85 | 2,229 |
| 2026-02-27 | ₹57.00 | ₹57.00 | ₹52.61 | ₹54.82 | 9,486 |
| 2026-02-26 | ₹54.00 | ₹54.99 | ₹53.20 | ₹53.32 | 2,319 |
| 2026-02-25 | ₹56.50 | ₹57.95 | ₹51.50 | ₹52.99 | 6,253 |
| 2026-02-24 | ₹54.00 | ₹56.00 | ₹54.00 | ₹54.26 | 5,639 |
| 2026-02-23 | ₹58.96 | ₹58.96 | ₹53.50 | ₹54.58 | 11,643 |
| 2026-02-20 | ₹56.67 | ₹58.57 | ₹56.67 | ₹57.80 | 4,375 |
| 2026-02-19 | ₹57.65 | ₹58.00 | ₹56.00 | ₹56.67 | 3,732 |
| 2026-02-18 | ₹56.80 | ₹58.10 | ₹54.51 | ₹57.66 | 15,591 |
| 2026-02-17 | ₹59.68 | ₹59.68 | ₹56.00 | ₹57.71 | 1,133 |
| 2026-02-16 | ₹57.95 | ₹57.95 | ₹54.10 | ₹55.13 | 39,472 |
| 2026-02-13 | ₹61.00 | ₹61.00 | ₹48.00 | ₹54.92 | 60,723 |
| 2026-02-12 | ₹59.50 | ₹59.50 | ₹57.00 | ₹57.48 | 2,461 |
| 2026-02-11 | ₹60.20 | ₹60.20 | ₹57.50 | ₹58.91 | 17,993 |
| 2026-02-10 | ₹53.21 | ₹58.59 | ₹52.96 | ₹57.70 | 17,389 |
| 2026-02-09 | ₹55.00 | ₹55.70 | ₹52.80 | ₹52.94 | 19,317 |
| 2026-02-06 | ₹51.20 | ₹56.02 | ₹51.20 | ₹53.98 | 20,105 |
| 2026-02-05 | ₹56.51 | ₹57.99 | ₹52.70 | ₹53.65 | 34,654 |
| 2026-02-04 | ₹61.00 | ₹61.00 | ₹55.71 | ₹56.15 | 35,787 |
| 2026-02-03 | ₹57.57 | ₹64.85 | ₹55.01 | ₹56.99 | 15,967 |
| 2026-02-02 | ₹62.90 | ₹62.90 | ₹57.00 | ₹57.57 | 7,409 |
| 2026-02-01 | ₹60.00 | ₹64.70 | ₹59.51 | ₹60.04 | 7,504 |
| 2026-01-30 | ₹61.05 | ₹65.00 | ₹61.00 | ₹61.41 | 8,020 |
| 2026-01-29 | ₹67.00 | ₹67.00 | ₹60.00 | ₹61.64 | 10,893 |
| 2026-01-28 | ₹62.80 | ₹67.00 | ₹62.00 | ₹63.20 | 7,872 |
| 2026-01-27 | ₹62.00 | ₹67.00 | ₹62.00 | ₹63.12 | 11,284 |
| 2026-01-23 | ₹69.33 | ₹69.33 | ₹63.48 | ₹64.86 | 13,703 |
| 2026-01-22 | ₹70.20 | ₹74.00 | ₹68.95 | ₹69.33 | 16,467 |
| 2026-01-21 | ₹70.65 | ₹73.98 | ₹70.65 | ₹71.55 | 6,057 |
| 2026-01-20 | ₹72.60 | ₹75.85 | ₹72.05 | ₹72.63 | 11,484 |
| 2026-01-19 | ₹78.30 | ₹78.30 | ₹73.10 | ₹76.77 | 6,109 |
| 2026-01-16 | ₹73.85 | ₹79.99 | ₹73.85 | ₹77.20 | 8,145 |
| 2026-01-14 | ₹75.00 | ₹76.71 | ₹73.04 | ₹73.85 | 5,553 |
| 2026-01-13 | ₹75.82 | ₹78.80 | ₹75.10 | ₹75.71 | 700 |
| 2026-01-12 | ₹77.15 | ₹77.15 | ₹75.00 | ₹75.45 | 3,885 |
| 2026-01-09 | ₹74.00 | ₹79.99 | ₹74.00 | ₹79.13 | 9,370 |
| 2026-01-08 | ₹79.85 | ₹82.00 | ₹75.20 | ₹76.02 | 3,609 |
| 2026-01-07 | ₹77.48 | ₹79.85 | ₹76.22 | ₹78.62 | 2,358 |
| 2026-01-06 | ₹77.95 | ₹79.00 | ₹75.05 | ₹76.50 | 1,999 |
| 2026-01-05 | ₹84.90 | ₹84.90 | ₹75.30 | ₹77.57 | 3,845 |
| 2026-01-02 | ₹75.00 | ₹79.80 | ₹73.02 | ₹78.26 | 5,911 |
| 2026-01-01 | ₹74.99 | ₹75.90 | ₹73.04 | ₹74.07 | 3,959 |
Swastika Investmart Share Price Performance Analysis (Jan 2008 - Jul 2026)
SWASTIKA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+51.57%
₹74.07 → ₹112.27
Year to Date
Price Volatility
19.61%
Medium Volatility
Year to Date
Average Daily Volume
45,432
Year to Date Average
BSE Exchange
Swastika Investmart Share Price History – Frequently Asked Questions
Common questions about SWASTIKA historical data and records.
What is the all-time high share price of Swastika Investmart (SWASTIKA)?
The all-time high share price of Swastika Investmart was ₹234.0 recorded on October 09, 2024 on the BSE exchange.
What is the all-time low share price of Swastika Investmart (SWASTIKA)?
The all-time low share price of Swastika Investmart was ₹2.6 recorded on March 16, 2009 on the BSE exchange.
How can I download SWASTIKA historical share price data?
You can download Swastika Investmart 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 SWASTIKA shares?
The highest trading volume day for Swastika Investmart was 2,546,397 shares traded on July 15, 2026 on the BSE exchange, with share price at ₹80.68.