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
₹31.63 INR -1.07 (-3.3%)
Close on Oct 19, 2026 · Data provided by Twelve Data
- Day range
- ₹30.50 – ₹33.28 INROct 19, 2026
- Volume
- 2,723 sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · BSE:SWADPOL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹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 | |
| ₹36.80 | -1.32 | -3.5% | ₹38.31 | ₹38.31 | ₹36.80 | 2,314 | |
| ₹38.12 | +1.61 | +4.4% | ₹37.50 | ₹39.15 | ₹35.81 | 5,025 | |
| ₹36.51 | -0.15 | -0.4% | ₹39.85 | ₹39.85 | ₹36.27 | 1,725 | |
| ₹36.66 | -0.80 | -2.1% | ₹37.28 | ₹37.50 | ₹36.00 | 2,327 | |
| ₹37.46 | +1.34 | +3.7% | ₹38.99 | ₹38.99 | ₹36.26 | 3,165 | |
| ₹36.12 | +0.05 | +0.1% | ₹37.50 | ₹37.87 | ₹35.80 | 1,845 | |
| ₹36.07 | -0.65 | -1.8% | ₹38.00 | ₹38.00 | ₹36.06 | 1,705 | |
| ₹36.72 | -1.70 | -4.4% | ₹38.42 | ₹38.85 | ₹36.50 | 3,582 | |
| ₹38.42 | +0.77 | +2.0% | ₹37.85 | ₹39.80 | ₹37.01 | 4,508 | |
| ₹37.65 | +0.01 | 0.0% | ₹37.64 | ₹39.95 | ₹36.00 | 2,898 |
- Ticker
- BSE:SWADPOL
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 6, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
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
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Jul 10, 2026
Closed ₹36.80 (+1.5%) on Jul 10, 2026
Swadeshi Polytex Ltd on 6ix
- News releases
- 48 in the last 12 months · 122 in all · newest Oct 6, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Swadeshi Polytex Ltd.