Swagtam Trading and Services Ltd (SWAT)

SWAT
🏛️ Indien →
67.68
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 65.00 71.71 65.00 67.68 0.0M
2025-09-25 71.84 71.84 68.30 68.30 0.0M
2025-09-23 68.42 71.84 68.42 71.84 0.0M
2025-09-16 68.42 68.42 68.42 68.42 0.0M
2025-09-10 67.75 67.75 67.75 67.75 0.0M
2025-09-08 69.13 69.13 69.13 69.13 0.0M
2025-09-04 70.54 70.54 70.54 70.54 0.0M
2025-09-02 69.16 69.16 69.16 69.16 0.0M
2025-08-29 69.16 69.16 69.16 69.16 0.0M
2025-08-26 70.57 70.57 70.57 70.57 0.0M
2025-08-22 70.57 70.57 70.57 70.57 0.0M
2025-08-20 73.47 73.47 72.01 72.01 0.0M
2025-08-11 73.47 73.47 73.47 73.47 0.0M
2025-08-07 75.00 75.00 74.96 74.96 0.0M
2025-08-06 69.01 72.80 69.01 72.27 0.0M
2025-08-05 66.10 69.35 66.10 69.35 0.0M
2025-08-01 59.85 66.10 59.85 66.10 0.0M
2025-07-31 63.00 63.00 63.00 63.00 0.0M
2025-07-30 66.00 66.15 60.00 66.15 0.0M
2025-07-29 57.00 63.00 57.00 63.00 0.0M
2025-07-25 58.30 64.00 58.30 60.00 0.0M
2025-07-24 58.50 61.34 58.50 61.34 0.0M
2025-07-16 61.50 61.50 61.30 61.34 0.0M
2025-07-09 59.00 64.50 58.40 64.50 0.0M
2025-07-08 61.47 61.47 61.47 61.47 0.0M
2025-07-04 61.47 61.47 61.47 61.47 0.0M
2025-07-01 58.67 61.47 58.67 61.47 0.0M
2025-06-19 61.75 61.75 61.75 61.75 0.0M
2025-06-17 65.00 65.00 65.00 65.00 0.0M
2025-06-10 65.31 65.31 65.31 65.31 0.0M
2025-06-06 68.74 68.74 68.74 68.74 0.0M
2025-06-05 68.85 75.95 68.74 68.74 0.0M
2025-06-04 72.35 72.35 72.35 72.35 0.0M
2025-06-03 76.25 76.25 76.15 76.15 0.0M
2025-05-30 80.15 80.15 80.15 80.15 0.0M
2025-05-29 92.00 92.00 84.36 84.36 0.0M
2025-05-28 88.80 88.80 88.80 88.80 0.0M
2025-05-26 84.70 84.70 84.70 84.70 0.0M
2025-05-16 82.49 84.70 82.49 84.70 0.0M
2025-05-14 82.75 82.75 82.49 82.49 0.0M
2025-05-13 78.85 78.85 78.85 78.85 0.0M
2025-05-12 75.50 75.50 75.50 75.50 0.0M
2025-05-09 75.50 75.50 68.50 72.00 0.0M
2025-05-07 75.93 75.93 68.71 72.00 0.0M
2025-05-06 72.32 72.32 72.32 72.32 0.0M
2025-05-05 68.88 68.88 68.88 68.88 0.0M
2025-04-28 68.88 68.88 68.88 68.88 0.0M
2025-04-24 65.60 65.60 65.60 65.60 0.0M
2025-04-23 65.55 65.55 65.55 65.55 0.0M
2025-04-21 70.31 70.31 69.00 69.00 0.0M
2025-04-15 70.31 70.31 70.31 70.31 0.0M
2025-04-11 74.01 74.01 74.01 74.01 0.0M
2025-04-09 77.90 77.90 77.90 77.90 0.0M
2025-04-08 82.00 82.00 82.00 82.00 0.0M
2025-04-07 84.62 84.62 82.39 82.39 0.0M
2025-04-04 80.00 83.79 80.00 83.79 0.0M
2025-04-03 84.00 84.00 80.00 80.00 0.0M
2025-04-02 76.60 80.43 76.60 80.00 0.0M
2025-04-01 76.60 76.60 76.60 76.60 0.0M
2025-03-28 72.97 72.97 72.97 72.97 0.0M
2025-03-27 72.97 72.97 72.97 72.97 0.0M
2025-03-24 69.60 69.60 69.50 69.50 0.0M
2025-03-21 66.30 66.30 66.30 66.30 0.0M
2025-03-19 63.15 63.15 63.15 63.15 0.0M
2025-03-18 60.15 60.15 60.15 60.15 0.0M
2025-03-17 57.29 57.29 57.29 57.29 0.0M
2025-03-13 54.57 54.57 54.57 54.57 0.0M
2025-03-12 51.00 51.98 51.00 51.98 0.0M
2025-03-10 51.98 51.98 51.98 51.98 0.0M
2025-03-06 49.51 49.51 49.51 49.51 0.0M
2025-03-05 49.51 49.51 49.51 49.51 0.0M
2025-03-04 51.98 51.98 51.98 51.98 0.0M
2025-03-03 54.60 54.60 54.60 54.60 0.0M
2025-02-28 54.50 54.50 52.00 52.00 0.0M
2025-02-27 54.50 54.50 54.50 54.50 0.0M
2025-02-25 57.05 57.05 56.05 56.05 0.0M
2025-02-24 60.00 64.00 59.00 59.00 0.0M
2025-02-20 64.15 64.15 60.96 60.96 0.0M
2025-02-19 64.15 64.15 64.15 64.15 0.0M
2025-02-13 67.50 67.50 67.50 67.50 0.0M
2025-02-11 70.95 71.00 70.95 71.00 0.0M
2025-02-10 74.67 74.67 74.67 74.67 0.0M
2025-02-07 75.00 82.40 75.00 78.60 0.0M
2025-02-06 78.59 78.59 78.59 78.59 0.0M
2025-02-05 78.61 82.72 78.61 82.72 0.0M
2025-02-04 91.44 91.44 82.74 82.74 0.0M
2025-02-03 87.09 87.09 87.09 87.09 0.0M
2025-02-01 82.95 82.95 82.95 82.95 0.0M
2025-01-31 79.00 79.00 73.01 79.00 0.0M
2025-01-30 75.24 75.24 75.24 75.24 0.0M
2025-01-29 71.65 71.66 71.65 71.66 0.0M
2025-01-28 68.25 68.25 68.25 68.25 0.0M
2025-01-24 65.00 65.31 65.00 65.00 0.0M
2025-01-23 65.97 66.51 65.97 65.97 0.0M
2025-01-22 63.00 69.44 62.84 69.44 0.0M
2025-01-21 66.00 66.14 66.00 66.14 0.0M
2025-01-20 62.31 63.00 62.30 63.00 0.0M
2025-01-17 65.55 65.55 65.55 65.55 0.0M
2025-01-16 69.00 69.00 69.00 69.00 0.0M
2025-01-15 79.00 79.00 72.00 72.00 0.0M
2025-01-13 79.31 79.31 75.40 75.40 0.0M
2025-01-10 85.99 85.99 77.91 79.31 0.0M
2025-01-09 75.10 82.60 74.91 82.01 0.0M
2025-01-08 85.00 87.05 78.85 78.85 0.0M
2025-01-07 82.99 82.99 76.00 82.99 0.0M
2025-01-06 79.04 79.04 79.04 79.04 0.0M
2025-01-03 75.28 75.28 75.28 75.28 0.0M
2025-01-02 71.70 71.70 71.70 71.70 0.0M
2025-01-01 68.29 68.29 68.29 68.29 0.0M