Price Data Selection & Download
Swati Projects Share Price All Time Records & Statistics (Aug 2023 - Oct 2026)
627 daily OHLCV records on BSE from Aug. 2023 to Oct. 2026. For live price, key ratios and fundamentals, see SWATIPRO share price.
Share Price All Time High
₹223.70
September 05, 2024
BSE Exchange
Share Price All Time Low
₹16.68
August 09, 2023
BSE Exchange
Highest Volume Trading Day
513,963
August 12, 2026 • ₹43.68
BSE Exchange
Share Price History Data (Aug 2023 - Oct 2026)
SWATIPRO daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹39.39 | ₹42.00 | ₹38.50 | ₹41.19 | 23,868 |
| 2026-10-01 | ₹39.27 | ₹40.42 | ₹37.80 | ₹40.41 | 27,269 |
| 2026-09-30 | ₹37.51 | ₹39.80 | ₹37.51 | ₹38.50 | 8,220 |
| 2026-09-29 | ₹36.60 | ₹39.60 | ₹36.60 | ₹39.41 | 16,166 |
| 2026-09-28 | ₹40.98 | ₹40.98 | ₹38.39 | ₹38.52 | 12,322 |
| 2026-09-25 | ₹40.19 | ₹40.54 | ₹36.70 | ₹40.41 | 64,135 |
| 2026-09-24 | ₹39.00 | ₹39.50 | ₹37.00 | ₹38.61 | 24,730 |
| 2026-09-23 | ₹39.25 | ₹39.25 | ₹36.60 | ₹38.27 | 24,152 |
| 2026-09-22 | ₹37.80 | ₹39.50 | ₹36.26 | ₹38.22 | 14,485 |
| 2026-09-21 | ₹39.39 | ₹40.70 | ₹38.00 | ₹38.00 | 17,108 |
| 2026-09-18 | ₹39.58 | ₹39.58 | ₹36.90 | ₹38.88 | 14,654 |
| 2026-09-17 | ₹35.47 | ₹38.79 | ₹35.11 | ₹38.78 | 31,407 |
| 2026-09-16 | ₹36.53 | ₹38.18 | ₹36.53 | ₹36.95 | 31,589 |
| 2026-09-15 | ₹38.46 | ₹40.45 | ₹38.45 | ₹38.45 | 20,826 |
| 2026-09-11 | ₹37.21 | ₹41.10 | ₹37.21 | ₹40.47 | 69,410 |
| 2026-09-10 | ₹41.09 | ₹41.09 | ₹39.16 | ₹39.16 | 31,311 |
| 2026-09-09 | ₹41.49 | ₹41.49 | ₹39.50 | ₹41.22 | 139,510 |
| 2026-09-08 | ₹35.76 | ₹39.52 | ₹35.76 | ₹39.52 | 28,036 |
| 2026-09-07 | ₹37.64 | ₹37.80 | ₹37.64 | ₹37.64 | 45,757 |
| 2026-09-04 | ₹39.62 | ₹42.12 | ₹39.62 | ₹39.62 | 57,604 |
| 2026-09-03 | ₹41.70 | ₹46.08 | ₹41.70 | ₹41.70 | 80,483 |
| 2026-09-02 | ₹43.89 | ₹43.89 | ₹43.89 | ₹43.89 | 9,778 |
| 2026-09-01 | ₹46.19 | ₹46.19 | ₹46.19 | ₹46.19 | 9,195 |
| 2026-08-31 | ₹50.25 | ₹50.92 | ₹48.62 | ₹48.62 | 77,797 |
| 2026-08-28 | ₹46.31 | ₹51.17 | ₹46.31 | ₹51.17 | 177,443 |
| 2026-08-27 | ₹48.74 | ₹48.74 | ₹48.74 | ₹48.74 | 7,335 |
| 2026-08-26 | ₹51.30 | ₹51.30 | ₹51.30 | ₹51.30 | 7,936 |
| 2026-08-25 | ₹53.99 | ₹53.99 | ₹53.99 | ₹53.99 | 11,461 |
| 2026-08-24 | ₹56.83 | ₹56.83 | ₹56.83 | ₹56.83 | 10,487 |
| 2026-08-21 | ₹59.82 | ₹59.82 | ₹59.82 | ₹59.82 | 7,358 |
| 2026-08-20 | ₹62.96 | ₹62.96 | ₹62.96 | ₹62.96 | 13,483 |
| 2026-08-19 | ₹73.23 | ₹73.23 | ₹66.27 | ₹66.27 | 214,936 |
| 2026-08-18 | ₹66.00 | ₹69.75 | ₹65.01 | ₹69.75 | 274,654 |
| 2026-08-17 | ₹63.41 | ₹63.41 | ₹57.70 | ₹63.41 | 426,961 |
| 2026-08-14 | ₹57.65 | ₹57.65 | ₹57.65 | ₹57.65 | 69,767 |
| 2026-08-13 | ₹48.00 | ₹52.41 | ₹45.60 | ₹52.41 | 443,102 |
| 2026-08-12 | ₹43.50 | ₹43.68 | ₹40.20 | ₹43.68 | 513,963 |
| 2026-08-11 | ₹36.80 | ₹36.80 | ₹34.10 | ₹36.40 | 4,959 |
| 2026-08-10 | ₹35.80 | ₹35.80 | ₹34.50 | ₹35.71 | 4,132 |
| 2026-08-07 | ₹36.00 | ₹36.00 | ₹35.00 | ₹35.64 | 4,862 |
| 2026-08-06 | ₹35.10 | ₹36.50 | ₹35.10 | ₹35.64 | 4,141 |
| 2026-08-05 | ₹33.00 | ₹36.39 | ₹33.00 | ₹36.00 | 23,828 |
| 2026-08-04 | ₹33.00 | ₹35.40 | ₹32.10 | ₹33.12 | 17,469 |
| 2026-08-03 | ₹31.80 | ₹33.80 | ₹31.30 | ₹33.69 | 11,794 |
| 2026-07-31 | ₹29.60 | ₹32.79 | ₹29.60 | ₹32.29 | 2,897 |
| 2026-07-30 | ₹29.57 | ₹32.00 | ₹29.57 | ₹30.66 | 2,049 |
| 2026-07-29 | ₹32.48 | ₹32.48 | ₹29.52 | ₹30.72 | 4,629 |
| 2026-07-28 | ₹30.00 | ₹33.99 | ₹29.50 | ₹32.50 | 4,485 |
| 2026-07-27 | ₹31.00 | ₹31.20 | ₹28.22 | ₹30.96 | 4,051 |
| 2026-07-24 | ₹29.41 | ₹30.95 | ₹29.00 | ₹29.37 | 3,732 |
| 2026-07-23 | ₹29.89 | ₹30.50 | ₹29.06 | ₹29.18 | 2,544 |
| 2026-07-22 | ₹30.50 | ₹30.78 | ₹29.18 | ₹30.50 | 2,916 |
| 2026-07-21 | ₹30.99 | ₹30.99 | ₹30.20 | ₹30.55 | 1,582 |
| 2026-07-20 | ₹31.00 | ₹31.00 | ₹30.08 | ₹30.09 | 3,079 |
| 2026-07-17 | ₹31.79 | ₹32.00 | ₹30.40 | ₹31.38 | 3,355 |
| 2026-07-16 | ₹31.66 | ₹31.66 | ₹31.00 | ₹31.02 | 1,687 |
| 2026-07-15 | ₹32.30 | ₹32.60 | ₹31.30 | ₹31.51 | 4,974 |
| 2026-07-14 | ₹31.85 | ₹34.47 | ₹31.21 | ₹32.00 | 1,361 |
| 2026-07-13 | ₹31.98 | ₹33.50 | ₹31.50 | ₹32.50 | 10,294 |
| 2026-07-10 | ₹31.01 | ₹32.15 | ₹31.01 | ₹31.98 | 1,982 |
| 2026-07-09 | ₹32.27 | ₹32.90 | ₹30.41 | ₹31.74 | 5,891 |
| 2026-07-08 | ₹29.68 | ₹31.80 | ₹29.68 | ₹31.67 | 1,050 |
| 2026-07-07 | ₹30.91 | ₹31.95 | ₹30.61 | ₹31.23 | 1,767 |
| 2026-07-06 | ₹31.20 | ₹32.98 | ₹31.20 | ₹31.54 | 2,746 |
| 2026-07-03 | ₹34.00 | ₹34.00 | ₹32.15 | ₹32.18 | 1,962 |
| 2026-07-02 | ₹31.05 | ₹33.00 | ₹31.05 | ₹32.99 | 7,231 |
| 2026-07-01 | ₹31.00 | ₹32.00 | ₹30.42 | ₹31.05 | 3,349 |
| 2026-06-30 | ₹33.97 | ₹33.97 | ₹30.46 | ₹31.38 | 12,788 |
| 2026-06-29 | ₹32.97 | ₹32.97 | ₹31.50 | ₹31.58 | 1,651 |
| 2026-06-25 | ₹32.11 | ₹33.00 | ₹32.10 | ₹32.88 | 4,435 |
| 2026-06-24 | ₹32.00 | ₹33.40 | ₹31.20 | ₹32.05 | 14,078 |
| 2026-06-23 | ₹33.42 | ₹33.80 | ₹32.20 | ₹32.55 | 11,308 |
| 2026-06-22 | ₹32.09 | ₹33.72 | ₹32.09 | ₹33.48 | 2,606 |
| 2026-06-19 | ₹32.84 | ₹33.80 | ₹32.14 | ₹32.51 | 3,500 |
| 2026-06-18 | ₹32.70 | ₹33.80 | ₹32.70 | ₹32.84 | 2,583 |
| 2026-06-17 | ₹34.00 | ₹34.80 | ₹32.11 | ₹32.51 | 3,042 |
| 2026-06-16 | ₹32.71 | ₹34.50 | ₹32.71 | ₹33.52 | 7,965 |
| 2026-06-15 | ₹32.06 | ₹34.45 | ₹32.00 | ₹32.77 | 1,992 |
| 2026-06-12 | ₹34.43 | ₹34.43 | ₹32.00 | ₹32.71 | 1,842 |
| 2026-06-11 | ₹34.50 | ₹34.98 | ₹32.10 | ₹32.43 | 6,932 |
| 2026-06-10 | ₹36.80 | ₹36.80 | ₹33.50 | ₹34.56 | 1,874 |
| 2026-06-09 | ₹35.80 | ₹35.80 | ₹33.22 | ₹34.42 | 2,527 |
| 2026-06-08 | ₹34.88 | ₹35.99 | ₹33.52 | ₹34.81 | 1,902 |
| 2026-06-05 | ₹37.00 | ₹37.00 | ₹33.95 | ₹34.52 | 22,141 |
| 2026-06-04 | ₹34.34 | ₹34.34 | ₹32.75 | ₹34.33 | 4,510 |
| 2026-06-03 | ₹31.20 | ₹32.88 | ₹31.20 | ₹32.71 | 7,166 |
| 2026-06-02 | ₹31.21 | ₹32.90 | ₹31.20 | ₹31.32 | 3,816 |
| 2026-06-01 | ₹32.04 | ₹33.48 | ₹32.00 | ₹32.50 | 3,171 |
| 2026-05-29 | ₹30.44 | ₹33.46 | ₹30.44 | ₹31.89 | 4,001 |
| 2026-05-27 | ₹31.50 | ₹33.37 | ₹31.50 | ₹32.04 | 1,142 |
| 2026-05-26 | ₹31.50 | ₹33.00 | ₹31.50 | ₹32.03 | 2,033 |
| 2026-05-25 | ₹32.00 | ₹33.49 | ₹31.12 | ₹32.01 | 3,988 |
| 2026-05-22 | ₹32.01 | ₹34.28 | ₹32.01 | ₹32.48 | 2,786 |
| 2026-05-21 | ₹33.00 | ₹35.00 | ₹32.40 | ₹33.45 | 541 |
| 2026-05-20 | ₹32.83 | ₹33.50 | ₹32.00 | ₹33.45 | 3,088 |
| 2026-05-19 | ₹31.52 | ₹34.41 | ₹31.52 | ₹32.03 | 1,734 |
| 2026-05-18 | ₹34.70 | ₹35.79 | ₹32.71 | ₹32.99 | 2,287 |
| 2026-05-15 | ₹35.49 | ₹35.49 | ₹33.00 | ₹34.39 | 2,491 |
| 2026-05-14 | ₹33.50 | ₹36.27 | ₹33.50 | ₹34.00 | 2,159 |
| 2026-05-13 | ₹34.60 | ₹35.17 | ₹33.81 | ₹34.99 | 6,716 |
| 2026-05-12 | ₹35.84 | ₹38.00 | ₹34.50 | ₹34.68 | 8,183 |
| 2026-05-11 | ₹36.38 | ₹38.56 | ₹35.12 | ₹36.21 | 3,510 |
| 2026-05-08 | ₹34.90 | ₹37.30 | ₹34.90 | ₹36.74 | 1,533 |
| 2026-05-07 | ₹34.99 | ₹37.40 | ₹34.99 | ₹35.62 | 3,286 |
| 2026-05-06 | ₹36.11 | ₹37.00 | ₹35.20 | ₹36.40 | 3,045 |
| 2026-05-05 | ₹35.65 | ₹37.00 | ₹35.64 | ₹36.85 | 1,752 |
| 2026-05-04 | ₹33.60 | ₹36.49 | ₹33.60 | ₹35.82 | 8,623 |
| 2026-04-30 | ₹33.80 | ₹36.44 | ₹33.80 | ₹34.76 | 3,502 |
| 2026-04-29 | ₹35.66 | ₹36.95 | ₹35.10 | ₹35.36 | 3,350 |
| 2026-04-28 | ₹36.00 | ₹37.10 | ₹34.61 | ₹35.83 | 650 |
| 2026-04-27 | ₹34.50 | ₹37.21 | ₹34.50 | ₹35.82 | 2,349 |
| 2026-04-24 | ₹34.60 | ₹35.51 | ₹34.10 | ₹35.45 | 6,926 |
| 2026-04-23 | ₹34.30 | ₹36.49 | ₹34.30 | ₹35.13 | 1,711 |
| 2026-04-22 | ₹35.74 | ₹36.46 | ₹35.00 | ₹35.61 | 3,803 |
| 2026-04-21 | ₹37.49 | ₹37.49 | ₹35.05 | ₹36.47 | 6,221 |
| 2026-04-20 | ₹39.41 | ₹39.41 | ₹36.05 | ₹36.25 | 6,515 |
| 2026-04-17 | ₹37.70 | ₹37.80 | ₹36.11 | ₹37.65 | 2,974 |
| 2026-04-16 | ₹35.10 | ₹37.94 | ₹35.10 | ₹36.08 | 3,340 |
| 2026-04-15 | ₹37.23 | ₹38.20 | ₹35.52 | ₹36.24 | 4,148 |
| 2026-04-13 | ₹37.23 | ₹38.50 | ₹37.23 | ₹37.24 | 15,174 |
| 2026-04-10 | ₹36.20 | ₹39.18 | ₹35.00 | ₹39.18 | 77,047 |
| 2026-04-09 | ₹35.52 | ₹35.83 | ₹33.90 | ₹35.62 | 18,112 |
| 2026-04-08 | ₹29.62 | ₹32.58 | ₹29.00 | ₹32.58 | 28,901 |
| 2026-04-07 | ₹29.60 | ₹29.62 | ₹27.64 | ₹29.62 | 4,455 |
| 2026-04-06 | ₹26.87 | ₹28.21 | ₹25.60 | ₹28.21 | 10,667 |
| 2026-04-02 | ₹25.95 | ₹27.12 | ₹25.31 | ₹26.87 | 3,435 |
| 2026-04-01 | ₹24.60 | ₹25.83 | ₹24.60 | ₹25.83 | 1,513 |
| 2026-03-30 | ₹26.00 | ₹26.35 | ₹24.60 | ₹24.60 | 10,090 |
| 2026-03-27 | ₹27.00 | ₹27.00 | ₹25.72 | ₹25.89 | 4,517 |
| 2026-03-25 | ₹27.37 | ₹27.37 | ₹26.70 | ₹27.01 | 6,015 |
| 2026-03-24 | ₹27.55 | ₹27.55 | ₹27.00 | ₹27.37 | 2,588 |
| 2026-03-23 | ₹28.10 | ₹28.24 | ₹27.49 | ₹27.51 | 2,497 |
| 2026-03-20 | ₹30.12 | ₹30.13 | ₹28.90 | ₹28.93 | 908 |
| 2026-03-19 | ₹29.90 | ₹29.90 | ₹28.55 | ₹28.70 | 3,228 |
| 2026-03-18 | ₹30.50 | ₹30.50 | ₹29.50 | ₹29.87 | 2,192 |
| 2026-03-17 | ₹29.50 | ₹30.60 | ₹29.00 | ₹30.28 | 6,126 |
| 2026-03-16 | ₹30.00 | ₹30.15 | ₹29.10 | ₹29.77 | 3,119 |
| 2026-03-13 | ₹31.00 | ₹31.00 | ₹30.00 | ₹30.30 | 2,857 |
| 2026-03-12 | ₹30.55 | ₹32.38 | ₹30.55 | ₹31.00 | 2,709 |
| 2026-03-11 | ₹30.99 | ₹32.53 | ₹30.56 | ₹31.06 | 3,186 |
| 2026-03-10 | ₹31.26 | ₹31.50 | ₹30.34 | ₹31.14 | 10,152 |
| 2026-03-09 | ₹30.00 | ₹31.90 | ₹29.75 | ₹30.12 | 21,877 |
| 2026-03-06 | ₹31.50 | ₹32.48 | ₹30.10 | ₹31.31 | 5,663 |
| 2026-03-05 | ₹29.50 | ₹30.94 | ₹28.65 | ₹30.94 | 14,811 |
| 2026-03-04 | ₹28.07 | ₹29.47 | ₹26.67 | ₹29.47 | 12,217 |
| 2026-03-02 | ₹28.01 | ₹29.00 | ₹27.71 | ₹28.07 | 20,242 |
| 2026-02-27 | ₹28.51 | ₹29.99 | ₹28.51 | ₹29.16 | 7,626 |
| 2026-02-26 | ₹30.30 | ₹30.30 | ₹28.40 | ₹29.17 | 7,508 |
| 2026-02-25 | ₹29.01 | ₹31.00 | ₹29.01 | ₹29.30 | 3,728 |
| 2026-02-24 | ₹30.07 | ₹31.00 | ₹29.01 | ₹30.40 | 3,743 |
| 2026-02-23 | ₹27.52 | ₹30.32 | ₹27.52 | ₹30.22 | 9,504 |
| 2026-02-20 | ₹27.74 | ₹29.70 | ₹27.74 | ₹28.88 | 2,107 |
| 2026-02-19 | ₹30.05 | ₹30.05 | ₹28.94 | ₹29.19 | 2,078 |
| 2026-02-18 | ₹29.75 | ₹30.96 | ₹29.50 | ₹30.07 | 4,124 |
| 2026-02-17 | ₹30.85 | ₹31.25 | ₹29.52 | ₹29.75 | 1,210 |
| 2026-02-16 | ₹31.15 | ₹32.00 | ₹30.00 | ₹30.25 | 3,539 |
| 2026-02-13 | ₹29.12 | ₹30.57 | ₹28.22 | ₹30.54 | 6,967 |
| 2026-02-12 | ₹27.03 | ₹29.82 | ₹27.03 | ₹29.12 | 9,393 |
| 2026-02-11 | ₹28.04 | ₹29.39 | ₹27.22 | ₹28.40 | 7,832 |
| 2026-02-10 | ₹26.97 | ₹28.30 | ₹26.97 | ₹28.04 | 3,382 |
| 2026-02-09 | ₹26.00 | ₹27.88 | ₹26.00 | ₹26.97 | 4,852 |
| 2026-02-06 | ₹27.65 | ₹28.30 | ₹26.53 | ₹27.01 | 6,281 |
| 2026-02-05 | ₹27.41 | ₹28.77 | ₹27.15 | ₹27.65 | 4,255 |
| 2026-02-04 | ₹27.35 | ₹28.69 | ₹26.41 | ₹27.41 | 10,633 |
| 2026-02-03 | ₹27.37 | ₹27.37 | ₹26.02 | ₹27.35 | 10,660 |
| 2026-02-02 | ₹27.00 | ₹27.98 | ₹25.32 | ₹26.07 | 12,082 |
| 2026-02-01 | ₹27.98 | ₹27.98 | ₹25.61 | ₹26.65 | 6,175 |
| 2026-01-30 | ₹26.37 | ₹28.40 | ₹26.37 | ₹26.94 | 8,493 |
| 2026-01-29 | ₹28.30 | ₹28.79 | ₹27.53 | ₹27.75 | 11,430 |
| 2026-01-28 | ₹29.20 | ₹29.20 | ₹26.92 | ₹28.88 | 6,869 |
| 2026-01-27 | ₹26.30 | ₹28.84 | ₹26.30 | ₹28.33 | 3,868 |
| 2026-01-23 | ₹28.49 | ₹29.84 | ₹27.11 | ₹27.47 | 12,779 |
| 2026-01-22 | ₹29.00 | ₹30.09 | ₹27.49 | ₹28.44 | 11,339 |
| 2026-01-21 | ₹31.30 | ₹31.30 | ₹28.70 | ₹28.93 | 9,429 |
| 2026-01-20 | ₹31.00 | ₹31.98 | ₹30.10 | ₹30.14 | 6,076 |
| 2026-01-19 | ₹31.02 | ₹32.79 | ₹30.80 | ₹31.00 | 5,918 |
| 2026-01-16 | ₹30.01 | ₹32.90 | ₹30.01 | ₹31.55 | 7,896 |
| 2026-01-14 | ₹29.50 | ₹31.49 | ₹29.45 | ₹31.34 | 2,491 |
| 2026-01-13 | ₹30.72 | ₹31.60 | ₹29.90 | ₹30.14 | 13,177 |
| 2026-01-12 | ₹32.00 | ₹32.49 | ₹30.72 | ₹31.00 | 8,211 |
| 2026-01-09 | ₹32.50 | ₹34.74 | ₹32.33 | ₹32.33 | 7,228 |
| 2026-01-08 | ₹34.76 | ₹34.90 | ₹33.80 | ₹34.03 | 2,487 |
| 2026-01-07 | ₹34.99 | ₹35.00 | ₹34.01 | ₹34.76 | 4,037 |
| 2026-01-06 | ₹35.10 | ₹36.99 | ₹35.00 | ₹35.16 | 5,263 |
| 2026-01-05 | ₹38.98 | ₹38.98 | ₹36.06 | ₹36.41 | 11,150 |
| 2026-01-02 | ₹34.60 | ₹38.11 | ₹34.60 | ₹37.55 | 29,205 |
| 2026-01-01 | ₹34.78 | ₹36.51 | ₹34.02 | ₹36.30 | 18,965 |
Swati Projects Share Price Performance Analysis (Aug 2023 - Oct 2026)
SWATIPRO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+13.47%
₹36.30 → ₹41.19
Year to Date
Price Volatility
21.61%
Medium Volatility
Year to Date
Average Daily Volume
21,647
Year to Date Average
BSE Exchange
Swati Projects Share Price History – Frequently Asked Questions
Common questions about SWATIPRO historical data and records. Review SWATIPRO P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Swati Projects (SWATIPRO)?
The all-time high share price of Swati Projects was ₹223.7 recorded on September 05, 2024 on the BSE exchange.
What is the all-time low share price of Swati Projects (SWATIPRO)?
The all-time low share price of Swati Projects was ₹16.68 recorded on August 09, 2023 on the BSE exchange.
How can I download SWATIPRO historical share price data?
You can download Swati Projects 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 SWATIPRO shares?
The highest trading volume day for Swati Projects was 513,963 shares traded on August 12, 2026 on the BSE exchange, with share price at ₹43.68.