Stock listing
BSE:SWADPOL Swadeshi Polytex Ltd Share Price
Follow Swadeshi Polytex Ltd into a list and get an email when it puts out news.
Share price · BSE:SWADPOL
₹29.47 INR -0.25 (-0.8%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹28.66 – ₹30.40 INRNov 2, 2026
- Volume
- 1,337 sharesNov 2, 2026
- 52-week range
- ₹25.00 – ₹63.00 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹128,038 INRMedian day 2,723 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:SWADPOL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹29.47 | -0.25 | -0.8% | ₹29.13 | ₹30.40 | ₹28.66 | 1,337 | |
| ₹29.72 | +0.42 | +1.4% | ₹29.50 | ₹30.20 | ₹28.62 | 1,133 | |
| ₹29.30 | +0.79 | +2.8% | ₹28.46 | ₹29.60 | ₹28.45 | 1,681 | |
| ₹28.51 | -1.25 | -4.2% | ₹29.00 | ₹29.88 | ₹27.00 | 1,141 | |
| ₹29.76 | +1.26 | +4.4% | ₹28.49 | ₹29.88 | ₹28.49 | 965 | |
| ₹28.50 | +0.52 | +1.9% | ₹28.39 | ₹29.00 | ₹27.20 | 2,911 | |
| ₹27.98 | +0.79 | +2.9% | ₹27.40 | ₹28.45 | ₹25.00 | 5,082 | |
| ₹27.19 | -3.33 | -10.9% | ₹30.13 | ₹32.97 | ₹25.68 | 17,284 | |
| ₹30.52 | -1.11 | -3.5% | ₹31.60 | ₹31.98 | ₹30.00 | 1,882 | |
| ₹31.63 | -1.07 | -3.3% | ₹32.70 | ₹33.28 | ₹30.50 | 2,723 | |
| ₹32.70 | +0.50 | +1.6% | ₹31.30 | ₹32.90 | ₹31.30 | 964 | |
| ₹32.20 | +0.20 | +0.6% | ₹35.80 | ₹35.80 | ₹31.80 | 1,559 | |
| ₹32.00 | -0.53 | -1.6% | ₹32.85 | ₹33.38 | ₹31.81 | 3,031 | |
| ₹32.53 | +0.35 | +1.1% | ₹32.25 | ₹32.94 | ₹31.72 | 1,686 | |
| ₹32.18 | -0.77 | -2.3% | ₹32.79 | ₹35.00 | ₹31.58 | 10,067 | |
| ₹32.95 | +0.16 | +0.5% | ₹31.50 | ₹33.20 | ₹31.50 | 3,907 | |
| ₹32.79 | +0.43 | +1.3% | ₹32.80 | ₹34.10 | ₹30.00 | 6,363 | |
| ₹32.36 | -0.08 | -0.2% | ₹32.76 | ₹33.35 | ₹31.55 | 2,628 | |
| ₹32.44 | -0.66 | -2.0% | ₹33.44 | ₹33.44 | ₹32.01 | 4,430 | |
| ₹33.10 | +0.93 | +2.9% | ₹32.58 | ₹33.30 | ₹32.20 | 903 | |
| ₹32.17 | -0.33 | -1.0% | ₹32.05 | ₹33.49 | ₹30.65 | 1,943 | |
| ₹32.50 | -0.69 | -2.1% | ₹32.76 | ₹33.30 | ₹32.50 | 3,345 | |
| ₹33.19 | +0.30 | +0.9% | ₹33.00 | ₹34.89 | ₹32.50 | 3,369 | |
| ₹32.89 | -0.06 | -0.2% | ₹33.25 | ₹34.30 | ₹32.20 | 3,278 | |
| ₹32.95 | +0.05 | +0.2% | ₹32.50 | ₹33.60 | ₹32.45 | 2,017 | |
| ₹32.90 | -0.10 | -0.3% | ₹33.44 | ₹33.44 | ₹32.12 | 2,363 | |
| ₹33.00 | -0.43 | -1.3% | ₹33.40 | ₹33.40 | ₹33.00 | 2,167 | |
| ₹33.43 | -0.26 | -0.8% | ₹33.98 | ₹34.00 | ₹33.00 | 2,005 | |
| ₹33.69 | -0.78 | -2.3% | ₹34.16 | ₹34.90 | ₹32.99 | 5,784 | |
| ₹34.47 | -0.32 | -0.9% | ₹34.10 | ₹35.67 | ₹33.50 | 5,229 | |
| ₹34.79 | -0.81 | -2.3% | ₹35.58 | ₹36.44 | ₹33.50 | 2,230 | |
| ₹35.60 | -0.40 | -1.1% | ₹36.00 | ₹36.64 | ₹35.50 | 2,679 | |
| ₹36.00 | -0.89 | -2.4% | ₹36.89 | ₹36.89 | ₹36.00 | 736 | |
| ₹36.89 | +0.47 | +1.3% | ₹36.76 | ₹37.79 | ₹35.70 | 4,057 | |
| ₹36.42 | -0.58 | -1.6% | ₹36.30 | ₹36.98 | ₹35.75 | 2,742 | |
| ₹37.00 | +0.27 | +0.7% | ₹36.75 | ₹37.90 | ₹35.40 | 4,749 | |
| ₹36.73 | -0.21 | -0.6% | ₹37.80 | ₹38.80 | ₹36.30 | 12,395 | |
| ₹36.94 | -1.39 | -3.6% | ₹38.30 | ₹38.30 | ₹35.01 | 6,647 | |
| ₹38.33 | +2.24 | +6.2% | ₹37.67 | ₹38.50 | ₹35.89 | 4,043 | |
| ₹36.09 | -1.25 | -3.3% | ₹37.34 | ₹38.97 | ₹35.62 | 2,769 | |
| ₹37.34 | +1.73 | +4.9% | ₹36.00 | ₹37.35 | ₹35.61 | 6,671 | |
| ₹35.61 | -0.33 | -0.9% | ₹35.94 | ₹36.99 | ₹35.50 | 6,617 | |
| ₹35.94 | -1.89 | -5.0% | ₹37.60 | ₹37.65 | ₹35.64 | 2,713 | |
| ₹37.83 | -0.15 | -0.4% | ₹35.35 | ₹38.90 | ₹35.35 | 1,037 | |
| ₹37.98 | +1.98 | +5.5% | ₹38.99 | ₹38.99 | ₹36.85 | 7,926 | |
| ₹36.00 | -0.81 | -2.2% | ₹37.73 | ₹37.73 | ₹35.51 | 3,659 | |
| ₹36.81 | -0.07 | -0.2% | ₹36.86 | ₹37.00 | ₹35.62 | 1,572 | |
| ₹36.88 | +0.74 | +2.0% | ₹36.46 | ₹38.40 | ₹35.11 | 11,687 | |
| ₹36.14 | -0.53 | -1.4% | ₹36.60 | ₹37.00 | ₹35.50 | 2,204 | |
| ₹36.67 | +0.32 | +0.9% | ₹37.08 | ₹37.08 | ₹35.14 | 997 | |
| ₹36.35 | +0.32 | +0.9% | ₹36.50 | ₹36.50 | ₹35.15 | 1,259 | |
| ₹36.03 | +0.05 | +0.1% | ₹35.90 | ₹36.50 | ₹35.11 | 3,286 | |
| ₹35.98 | -0.35 | -1.0% | ₹35.50 | ₹36.75 | ₹35.12 | 3,921 | |
| ₹36.33 | -0.15 | -0.4% | ₹36.86 | ₹37.00 | ₹35.97 | 1,368 | |
| ₹36.48 | -0.51 | -1.4% | ₹37.49 | ₹37.49 | ₹36.10 | 2,484 | |
| ₹36.99 | -1.61 | -4.2% | ₹36.60 | ₹37.79 | ₹35.50 | 3,763 | |
| ₹38.60 | +1.00 | +2.7% | ₹36.11 | ₹38.60 | ₹36.11 | 1,553 | |
| ₹37.60 | +0.20 | +0.5% | ₹40.50 | ₹40.50 | ₹37.50 | 4,188 | |
| ₹37.40 | -0.14 | -0.4% | ₹37.80 | ₹37.80 | ₹36.61 | 553 | |
| ₹37.54 | +0.94 | +2.6% | ₹36.33 | ₹38.70 | ₹36.33 | 2,913 | |
| ₹36.60 | -0.77 | -2.1% | ₹37.04 | ₹38.48 | ₹36.51 | 14,496 | |
| ₹37.37 | -0.32 | -0.8% | ₹37.69 | ₹37.99 | ₹37.00 | 1,547 | |
| ₹37.69 | +0.89 | +2.4% | ₹40.95 | ₹40.95 | ₹37.00 | 2,166 |
- Ticker
- BSE:SWADPOL
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 26, 2026
Board Meeting Intimation for Board Meeting Scheduled To Be Held On 6Th November, 2026
Latest news
Board Meeting Intimation for Board Meeting Scheduled To Be Held On 6Th November, 2026
Oct 26, 2026
Closed ₹29.76 (+4.4%) on Oct 27, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 6, 2026
Closed ₹32.36 (-0.2%) on Oct 7, 2026
Swadeshi Polytex Ltd Press Release Aug 14 2026
Aug 14, 2026
Closed ₹36.33 (-0.4%) on Aug 14, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Aug 14, 2026
Closed ₹36.33 (-0.4%) on Aug 14, 2026
Un-Audited Financial Results For The Quarter Ended 30Th June, 2026 As Per SEBI (Listing Obligations And Disclosure Requirements) Regulations, 2015.
Aug 13, 2026
Closed ₹36.48 (-1.4%) on Aug 13, 2026
Swadeshi Polytex Ltd Press Release Aug 13 2026
Aug 13, 2026
Closed ₹36.48 (-1.4%) on Aug 13, 2026
Board Meeting Outcome for Outcome Of Board Meeting Held On 13Th August, 2026
Aug 13, 2026
Closed ₹36.48 (-1.4%) on Aug 13, 2026
Swadeshi Polytex Ltd Press Release Aug 04 2026
Aug 4, 2026
Closed ₹37.37 (-0.8%) on Aug 4, 2026
Board Meeting Intimation for Intimation Of The Board Meeting Scheduled On 13Th August, 2026
Aug 4, 2026
Closed ₹37.37 (-0.8%) on Aug 4, 2026
Swadeshi Polytex Ltd Press Release Jul 10 2026
Jul 10, 2026
Closed ₹36.80 (+1.5%) on Jul 10, 2026
Swadeshi Polytex Ltd on 6ix
- News releases
- 49 in the last 12 months · 123 in all · newest Oct 26, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Swadeshi Polytex Ltd.