Swasth Foodtech India Ltd (SWAO)

SWAO
🏛️ Indien →
31.20
Letzte Aktualisierung: 2025-10-01
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
2025-10-01 31.20 31.20 31.20 31.20 0.0M
2025-09-29 32.70 32.70 30.00 30.22 0.0M
2025-09-26 32.20 32.20 32.20 32.20 0.0M
2025-09-25 33.00 33.00 33.00 33.00 0.0M
2025-09-24 32.20 33.00 32.02 33.00 0.0M
2025-09-23 33.50 33.50 33.00 33.25 0.0M
2025-09-22 33.50 33.50 33.50 33.50 0.0M
2025-09-19 34.50 34.50 34.50 34.50 0.0M
2025-09-18 34.50 34.50 34.45 34.50 0.0M
2025-09-17 34.99 35.79 34.99 35.79 0.0M
2025-09-16 32.20 34.30 32.20 34.30 0.0M
2025-09-15 36.00 36.00 33.30 33.30 0.0M
2025-09-12 34.56 34.56 33.10 33.83 0.0M
2025-09-11 37.30 37.30 35.00 36.00 0.0M
2025-09-10 36.60 37.00 35.00 35.55 0.0M
2025-09-09 42.00 42.00 35.07 37.50 0.1M
2025-09-08 38.00 38.96 35.00 38.96 0.0M
2025-09-05 34.40 35.42 34.21 35.42 0.0M
2025-09-04 32.00 32.50 32.00 32.20 0.0M
2025-09-03 31.30 31.30 31.30 31.30 0.0M
2025-09-02 32.50 32.50 32.50 32.50 0.0M
2025-09-01 31.20 31.25 31.20 31.25 0.0M
2025-08-29 31.80 31.80 31.11 31.11 0.0M
2025-08-25 32.80 32.80 32.70 32.70 0.0M
2025-08-22 31.15 32.70 31.15 32.70 0.0M
2025-08-21 31.02 32.00 31.02 31.15 0.0M
2025-08-20 31.00 31.00 31.00 31.00 0.0M
2025-08-19 31.99 31.99 30.50 31.00 0.0M
2025-08-18 32.90 32.90 31.02 31.02 0.0M
2025-08-14 31.00 31.50 31.00 31.50 0.0M
2025-08-13 32.98 32.98 31.00 31.00 0.0M
2025-08-12 30.40 31.41 30.40 31.41 0.0M
2025-08-11 30.10 31.00 29.93 29.93 0.0M
2025-08-08 31.00 31.00 31.00 31.00 0.0M
2025-08-07 32.00 32.00 31.99 31.99 0.0M
2025-08-06 30.81 30.81 30.77 30.77 0.0M
2025-08-05 30.01 32.41 30.00 32.38 0.0M
2025-08-04 30.90 30.90 30.28 30.90 0.0M
2025-08-01 31.98 31.98 30.98 30.98 0.0M
2025-07-30 32.59 32.59 32.59 32.59 0.0M
2025-07-28 32.03 32.03 31.04 31.04 0.0M
2025-07-24 32.03 32.03 32.02 32.03 0.0M
2025-07-23 31.75 31.75 30.51 30.51 0.0M
2025-07-22 31.75 31.75 31.75 31.75 0.0M
2025-07-17 33.32 33.32 30.36 31.75 0.0M
2025-07-16 31.73 33.00 31.73 31.74 0.0M
2025-07-15 32.00 33.40 30.60 33.40 0.0M
2025-07-14 32.00 32.00 32.00 32.00 0.0M
2025-07-11 29.65 32.56 29.65 32.00 0.0M
2025-07-10 30.87 31.01 30.87 31.01 0.0M
2025-07-09 31.50 31.50 31.50 31.50 0.0M
2025-07-08 32.22 32.22 32.21 32.21 0.0M
2025-07-07 33.90 33.90 33.90 33.90 0.0M
2025-07-03 33.90 33.90 32.00 33.00 0.0M
2025-07-02 32.00 33.50 30.62 32.90 0.0M
2025-07-01 32.00 32.00 32.00 32.00 0.0M
2025-06-30 32.05 32.16 32.05 32.16 0.0M
2025-06-26 31.51 33.73 31.51 33.73 0.0M
2025-06-25 31.55 33.18 30.40 33.10 0.0M
2025-06-24 32.00 32.00 31.60 31.60 0.0M
2025-06-23 31.60 32.00 31.60 32.00 0.0M
2025-06-20 31.60 31.60 31.60 31.60 0.0M
2025-06-19 32.50 33.07 32.50 33.07 0.0M
2025-06-18 31.74 31.75 30.25 31.50 0.0M
2025-06-17 31.52 31.52 30.25 30.25 0.0M
2025-06-16 30.27 31.84 30.27 31.84 0.0M
2025-06-13 32.50 32.50 31.35 31.85 0.0M
2025-06-11 33.00 33.00 31.81 32.99 0.0M
2025-06-10 33.00 33.50 33.00 33.40 0.0M
2025-06-09 31.80 32.97 31.80 32.00 0.0M
2025-06-06 31.40 31.40 31.40 31.40 0.0M
2025-06-04 31.39 31.40 31.35 31.40 0.0M
2025-06-03 33.00 33.00 33.00 33.00 0.0M
2025-06-02 32.00 32.00 32.00 32.00 0.0M
2025-05-30 32.12 32.12 32.12 32.12 0.0M
2025-05-29 35.10 35.10 33.81 33.81 0.0M
2025-05-28 35.60 35.65 35.00 35.58 0.0M
2025-05-27 34.01 34.02 34.00 34.02 0.0M
2025-05-26 32.40 32.40 32.40 32.40 0.0M
2025-05-23 34.10 34.10 34.10 34.10 0.0M
2025-05-22 33.44 33.44 33.44 33.44 0.0M
2025-05-21 32.79 32.79 32.79 32.79 0.0M
2025-05-20 32.15 32.15 32.15 32.15 0.0M
2025-05-19 31.52 31.52 31.52 31.52 0.0M
2025-05-16 30.91 30.91 30.91 30.91 0.0M
2025-05-15 30.31 30.31 30.31 30.31 0.0M
2025-05-14 29.70 29.72 29.70 29.72 0.0M
2025-05-13 29.14 29.14 29.14 29.14 0.0M
2025-05-12 27.45 28.57 27.45 28.57 0.0M
2025-05-09 28.01 28.01 28.01 28.01 0.0M
2025-05-08 28.58 28.59 28.58 28.58 0.0M
2025-05-07 29.16 29.16 29.16 29.16 0.0M
2025-05-06 30.00 30.00 29.75 29.75 0.0M
2025-05-05 30.96 30.96 30.35 30.35 0.0M
2025-05-02 31.01 31.28 30.96 30.96 0.0M
2025-04-30 31.59 31.59 31.59 31.59 0.0M
2025-04-29 32.23 32.23 32.23 32.23 0.0M
2025-04-28 32.88 32.88 32.88 32.88 0.0M
2025-04-25 33.55 33.55 33.55 33.55 0.0M
2025-04-24 34.23 34.23 34.23 34.23 0.0M
2025-04-23 34.92 34.92 34.92 34.92 0.0M
2025-04-22 35.63 35.63 35.63 35.63 0.0M
2025-04-21 37.04 37.04 36.35 36.35 0.0M
2025-04-17 38.80 38.83 37.00 37.04 0.0M
2025-04-16 37.06 37.08 35.75 37.07 0.0M
2025-04-15 35.32 35.32 33.64 35.32 0.0M
2025-04-11 33.65 33.65 33.55 33.64 0.0M
2025-04-09 32.00 32.50 32.00 32.05 0.0M
2025-04-08 30.88 32.42 30.88 32.42 0.0M
2025-04-07 30.88 30.88 30.88 30.88 0.0M
2025-04-04 32.45 32.50 32.45 32.50 0.0M
2025-04-03 29.49 30.96 29.49 30.96 0.0M
2025-04-02 30.89 30.89 29.49 29.49 0.0M
2025-04-01 31.04 31.04 30.67 31.04 0.0M
2025-03-28 32.28 32.28 32.28 32.28 0.0M
2025-03-27 33.97 33.97 33.97 33.97 0.0M
2025-03-26 35.67 36.60 35.66 35.75 0.0M
2025-03-25 39.49 39.49 37.53 37.53 0.0M
2025-03-24 38.58 40.10 38.35 39.50 0.0M
2025-03-21 35.73 43.67 35.73 38.58 0.5M
2025-03-20 39.70 45.00 39.70 39.70 0.2M
2025-03-19 44.11 46.55 44.11 44.11 0.1M
2025-03-18 49.01 49.01 49.01 49.01 0.0M
2025-03-17 61.26 61.26 61.26 61.26 0.0M
2025-03-11 76.57 76.57 76.57 76.57 0.0M
2025-03-05 80.60 80.60 80.60 80.60 0.0M
2025-03-04 84.84 84.84 84.84 84.84 0.0M
2025-02-28 94.00 94.00 89.30 89.30 0.1M