Swati Projects Ltd (SWAI)

SWAI
🏛️ インド →
28.77
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 29.95 29.95 28.47 28.77 0.0M
2025-09-25 29.21 30.45 29.21 29.25 0.0M
2025-09-24 29.68 30.27 29.00 29.81 0.0M
2025-09-23 29.55 30.48 29.55 29.67 0.0M
2025-09-22 30.51 30.51 29.05 30.27 0.0M
2025-09-19 31.44 31.44 30.31 30.32 0.0M
2025-09-18 30.42 30.98 30.10 30.31 0.0M
2025-09-17 30.86 30.86 30.00 30.42 0.0M
2025-09-16 30.50 31.25 30.04 30.10 0.0M
2025-09-15 29.90 31.45 29.90 30.82 0.0M
2025-09-12 31.38 31.79 30.21 30.61 0.0M
2025-09-11 30.35 31.90 29.50 31.38 0.0M
2025-09-10 29.93 31.70 29.93 30.41 0.0M
2025-09-09 30.61 31.90 29.61 30.44 0.0M
2025-09-08 30.55 31.90 29.60 30.61 0.0M
2025-09-05 30.33 31.95 30.00 30.58 0.0M
2025-09-04 29.50 31.18 29.50 30.48 0.0M
2025-09-03 29.15 30.89 29.15 29.70 0.0M
2025-09-02 30.73 32.00 29.95 30.55 0.0M
2025-09-01 29.05 31.00 29.05 30.90 0.0M
2025-08-29 30.21 31.50 29.61 30.33 0.0M
2025-08-28 28.72 31.74 28.72 30.74 0.0M
2025-08-26 29.66 30.43 29.65 30.23 0.0M
2025-08-25 30.78 31.11 29.50 30.43 0.0M
2025-08-22 31.31 31.31 29.00 30.79 0.0M
2025-08-21 30.14 31.00 29.52 30.11 0.0M
2025-08-20 30.00 30.95 30.00 30.76 0.0M
2025-08-19 29.43 30.79 29.35 30.75 0.0M
2025-08-18 30.00 30.03 29.00 29.87 0.0M
2025-08-14 30.41 30.41 28.50 30.03 0.0M
2025-08-13 28.60 30.20 28.00 29.81 0.0M
2025-08-12 29.31 30.47 29.06 29.30 0.0M
2025-08-11 31.63 31.63 29.06 29.17 0.0M
2025-08-08 31.77 33.05 30.04 30.58 0.0M
2025-08-07 30.91 32.41 30.02 31.62 0.0M
2025-08-06 31.01 32.59 30.44 31.54 0.0M
2025-08-05 30.00 32.60 30.00 31.06 0.0M
2025-08-04 31.48 32.99 30.52 31.05 0.0M
2025-08-01 34.00 34.00 31.91 32.12 0.0M
2025-07-31 30.05 33.21 30.05 33.21 0.0M
2025-07-30 31.00 32.48 29.93 31.63 0.0M
2025-07-29 32.00 32.00 30.01 31.50 0.0M
2025-07-28 31.57 32.10 30.21 31.33 0.0M
2025-07-25 29.11 32.17 29.11 31.57 0.0M
2025-07-24 31.08 32.25 30.00 30.64 0.0M
2025-07-23 32.98 33.09 30.35 31.08 0.0M
2025-07-22 31.53 34.49 31.21 31.58 0.0M
2025-07-21 36.28 36.28 32.85 32.85 0.0M
2025-07-18 35.89 36.84 33.45 34.57 0.0M
2025-07-17 35.18 35.18 34.18 35.18 0.0M
2025-07-16 30.33 33.51 30.33 33.51 0.1M
2025-07-15 32.00 32.00 31.92 31.92 0.0M
2025-07-14 33.60 33.60 33.60 33.60 0.0M
2025-07-11 35.36 35.36 35.36 35.36 0.0M
2025-07-10 36.08 36.08 36.08 36.08 0.0M
2025-07-09 36.81 36.81 36.81 36.81 0.0M
2025-07-08 37.56 37.56 37.56 37.56 0.0M
2025-07-07 38.32 38.32 38.32 38.32 0.0M
2025-07-04 39.10 39.10 39.10 39.10 0.0M
2025-07-03 39.89 39.89 39.89 39.89 0.0M
2025-07-02 40.70 40.70 40.70 40.70 0.0M
2025-07-01 41.53 41.53 41.53 41.53 0.0M
2025-06-30 44.09 44.09 42.37 42.37 0.0M
2025-06-27 43.23 43.23 43.23 43.23 0.0M
2025-06-26 42.39 42.39 42.39 42.39 0.0M
2025-06-25 41.56 41.56 41.56 41.56 0.0M
2025-06-24 40.75 40.75 40.75 40.75 0.0M
2025-06-23 39.96 39.96 39.96 39.96 0.0M
2025-06-20 39.18 39.18 39.18 39.18 0.0M
2025-06-19 38.42 38.42 38.42 38.42 0.0M
2025-06-18 37.67 37.67 37.67 37.67 0.0M
2025-06-17 36.94 36.94 36.94 36.94 0.0M
2025-06-16 36.22 36.22 36.22 36.22 0.0M
2025-06-13 35.51 35.51 35.51 35.51 0.0M
2025-06-12 34.82 34.82 34.82 34.82 0.0M
2025-06-11 34.14 34.14 34.14 34.14 0.0M
2025-06-10 33.48 33.48 33.48 33.48 0.0M
2025-06-09 32.83 32.83 32.83 32.83 0.0M
2025-06-06 32.19 32.19 32.19 32.19 0.0M
2025-06-05 31.56 31.56 31.56 31.56 0.0M
2025-06-04 30.95 30.95 30.95 30.95 0.0M
2025-06-03 29.90 30.35 29.90 30.35 0.0M
2025-06-02 29.76 29.76 29.76 29.76 0.0M
2025-05-30 28.20 29.18 28.20 29.18 0.0M
2025-05-29 28.63 28.63 28.06 28.62 0.0M
2025-05-28 29.21 29.21 28.63 28.63 0.0M
2025-05-27 29.21 29.21 29.21 29.21 0.0M
2025-05-26 29.80 29.80 29.80 29.80 0.0M
2025-05-23 30.70 30.70 30.40 30.40 0.0M
2025-05-22 31.02 31.02 31.02 31.02 0.0M
2025-05-21 32.20 32.20 31.65 31.65 0.0M
2025-05-20 32.20 32.20 32.20 32.20 0.0M
2025-05-19 30.67 30.67 30.67 30.67 0.0M
2025-05-16 28.50 29.21 28.50 29.21 0.0M
2025-05-15 27.80 27.82 27.14 27.82 0.0M
2025-05-14 25.54 26.61 25.54 26.50 0.0M
2025-05-13 25.18 25.73 23.29 25.35 0.0M
2025-05-12 23.63 24.69 22.35 24.51 0.0M
2025-05-09 23.51 23.52 23.51 23.52 0.0M
2025-05-08 23.98 23.98 23.98 23.98 0.0M
2025-05-07 23.16 23.51 23.16 23.51 0.0M
2025-05-06 23.00 23.10 22.90 23.05 0.0M
2025-05-05 22.74 23.10 22.74 23.10 0.0M
2025-05-02 23.57 23.95 23.20 23.20 0.0M
2025-04-30 23.58 23.58 23.57 23.57 0.0M
2025-04-29 23.46 23.46 23.46 23.46 0.0M
2025-04-28 23.00 23.46 23.00 23.46 0.0M
2025-04-25 23.20 23.20 23.00 23.00 0.0M
2025-04-24 23.20 23.67 23.20 23.20 0.0M
2025-04-23 23.67 23.67 23.67 23.67 0.0M
2025-04-22 24.25 24.25 23.78 23.78 0.0M
2025-04-21 23.78 23.78 23.78 23.78 0.0M
2025-04-17 22.93 23.32 22.93 23.32 0.0M
2025-04-16 22.93 22.93 22.93 22.93 0.0M
2025-04-15 23.39 23.39 23.39 23.39 0.0M
2025-04-11 23.86 23.86 23.86 23.86 0.0M
2025-04-09 24.34 24.34 24.34 24.34 0.0M
2025-04-08 24.83 24.83 24.83 24.83 0.0M
2025-04-07 25.33 25.33 25.33 25.33 0.0M
2025-04-04 25.84 25.84 25.84 25.84 0.0M
2025-04-03 24.61 24.61 24.61 24.61 0.0M
2025-04-02 23.20 23.44 23.20 23.44 0.0M
2025-04-01 21.60 22.33 21.60 22.33 0.0M
2025-03-28 20.26 21.27 19.60 21.27 0.1M
2025-03-27 21.11 21.11 20.06 20.26 0.1M
2025-03-26 21.10 22.65 21.10 21.11 0.1M
2025-03-25 23.37 23.49 22.21 22.21 0.0M
2025-03-24 24.60 25.30 23.37 23.37 0.1M
2025-03-21 26.50 26.50 24.60 24.60 0.0M
2025-03-20 27.13 28.18 25.78 25.89 0.0M
2025-03-19 29.00 29.42 27.05 27.13 0.1M
2025-03-18 28.25 29.90 27.55 28.46 0.0M
2025-03-17 30.23 30.23 28.00 28.87 0.0M
2025-03-13 31.36 31.36 28.82 29.00 0.0M
2025-03-12 29.75 31.25 29.75 30.22 0.0M
2025-03-11 31.95 31.95 30.00 31.25 0.0M
2025-03-10 31.46 32.00 30.50 31.18 0.0M
2025-03-07 30.99 31.46 30.00 31.46 0.0M
2025-03-06 27.42 30.00 27.42 29.97 0.0M
2025-03-05 27.50 29.44 27.50 28.70 0.0M
2025-03-04 29.94 29.94 27.50 28.25 0.0M
2025-03-03 29.14 29.90 28.79 28.94 0.0M
2025-02-28 29.50 30.71 28.25 29.14 0.0M
2025-02-27 31.50 31.50 29.55 29.71 0.0M
2025-02-25 31.25 31.25 29.60 30.40 0.0M
2025-02-24 31.65 31.65 29.60 29.78 0.0M
2025-02-21 31.30 31.30 30.01 30.86 0.0M
2025-02-20 31.70 31.70 30.00 30.87 0.0M
2025-02-19 30.00 31.10 29.70 30.92 0.0M
2025-02-18 30.36 31.87 30.00 30.70 0.0M
2025-02-17 31.66 32.00 30.29 30.80 0.0M
2025-02-14 31.74 31.74 29.20 31.04 0.0M
2025-02-13 31.49 31.49 29.20 30.54 0.0M
2025-02-12 32.40 33.06 30.21 30.49 0.0M
2025-02-11 32.90 32.90 31.00 31.80 0.0M
2025-02-10 32.44 33.60 30.70 32.32 0.0M
2025-02-07 33.19 33.98 31.00 32.28 0.0M
2025-02-06 31.40 33.98 31.40 32.54 0.0M
2025-02-05 33.12 34.70 32.00 32.90 0.0M
2025-02-04 34.70 34.70 31.60 33.46 0.0M
2025-02-03 34.08 35.50 32.45 33.26 0.0M
2025-02-01 35.00 35.00 32.60 34.08 0.0M
2025-01-31 33.00 35.05 32.51 33.34 0.0M
2025-01-30 32.45 34.60 32.45 33.81 0.0M
2025-01-29 33.04 36.47 33.04 33.11 0.1M
2025-01-28 34.77 34.77 34.77 34.77 0.0M
2025-01-27 40.44 40.44 36.60 36.60 0.0M
2025-01-24 38.49 38.53 37.43 38.52 0.1M
2025-01-23 33.22 36.70 33.22 36.70 0.1M
2025-01-22 34.96 36.78 34.96 34.96 0.0M
2025-01-21 36.80 36.80 36.80 36.80 0.0M
2025-01-20 38.73 38.73 38.73 38.73 0.0M
2025-01-17 40.76 40.79 40.76 40.76 0.1M
2025-01-16 40.49 44.75 40.49 42.90 0.2M
2025-01-15 42.62 42.65 42.62 42.62 0.0M
2025-01-14 44.86 44.86 44.86 44.86 0.0M
2025-01-13 47.22 47.22 47.22 47.22 0.0M
2025-01-10 49.70 49.70 49.70 49.70 0.0M
2025-01-09 57.81 57.81 52.31 52.31 0.2M
2025-01-08 55.06 55.06 55.06 55.06 0.0M
2025-01-07 47.46 52.44 47.46 52.44 0.2M
2025-01-06 49.95 49.95 49.95 49.95 0.0M
2025-01-03 52.57 52.57 52.57 52.57 0.0M
2025-01-02 55.33 55.33 55.33 55.33 0.0M
2025-01-01 58.24 58.24 58.24 58.24 0.0M