Stock listing
BSE:SWADEIN Swadeshi Industries & Leasing Ltd. Share Price
Follow Swadeshi Industries & Leasing Ltd. into a list and get an email when it puts out news.
Share price · BSE:SWADEIN
₹74.00 INR +0.55 (+0.7%)
Close on Nov 4, 2026 · Data provided by Twelve Data
- Day range
- ₹72.06 – ₹76.00 INRNov 4, 2026
- Volume
- 15,042 sharesNov 4, 2026
- 52-week range
- ₹61.70 – ₹164.00 INRLowest and highest trades, Nov 6, 2025 – Nov 4, 2026
- Traded on an average day
- ₹317,250 INRMedian day 3,099 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · BSE:SWADEIN · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹74.00 | +0.55 | +0.7% | ₹74.06 | ₹76.00 | ₹72.06 | 15,042 | |
| ₹73.45 | -2.95 | -3.9% | ₹73.40 | ₹77.40 | ₹68.05 | 12,803 | |
| ₹76.40 | +2.33 | +3.1% | ₹68.05 | ₹78.50 | ₹68.05 | 11,897 | |
| ₹74.07 | -1.38 | -1.8% | ₹79.30 | ₹79.30 | ₹73.65 | 2,052 | |
| ₹75.45 | +1.70 | +2.3% | ₹79.90 | ₹79.90 | ₹74.00 | 64 | |
| ₹73.75 | -3.15 | -4.1% | ₹71.83 | ₹78.00 | ₹71.83 | 10,107 | |
| ₹76.90 | +4.86 | +6.7% | ₹73.90 | ₹78.00 | ₹68.50 | 10,101 | |
| ₹72.04 | -0.02 | 0.0% | ₹73.50 | ₹78.99 | ₹71.75 | 7,261 | |
| ₹72.06 | +0.64 | +0.9% | ₹72.00 | ₹79.50 | ₹71.00 | 3,334 | |
| ₹71.42 | -3.43 | -4.6% | ₹75.00 | ₹75.00 | ₹71.00 | 5,203 | |
| ₹74.85 | -0.53 | -0.7% | ₹76.00 | ₹76.99 | ₹71.00 | 2,416 | |
| ₹75.38 | +0.94 | +1.3% | ₹67.10 | ₹77.49 | ₹67.10 | 8,102 | |
| ₹74.44 | -1.77 | -2.3% | ₹80.00 | ₹81.00 | ₹73.00 | 3,796 | |
| ₹76.21 | +2.89 | +3.9% | ₹77.89 | ₹77.89 | ₹73.21 | 4,219 | |
| ₹73.32 | -2.66 | -3.5% | ₹75.98 | ₹78.00 | ₹73.00 | 788 | |
| ₹75.98 | +0.32 | +0.4% | ₹78.00 | ₹78.00 | ₹61.70 | 2,310 | |
| ₹75.66 | +0.61 | +0.8% | ₹77.70 | ₹77.70 | ₹73.00 | 1,436 | |
| ₹75.05 | +2.35 | +3.2% | ₹72.70 | ₹75.70 | ₹68.10 | 8,003 | |
| ₹72.70 | -0.69 | -0.9% | ₹72.50 | ₹75.00 | ₹70.00 | 811 | |
| ₹73.39 | -0.04 | -0.1% | ₹71.09 | ₹75.50 | ₹68.50 | 4,299 | |
| ₹73.43 | -2.58 | -3.4% | ₹73.35 | ₹77.93 | ₹73.20 | 1,979 | |
| ₹76.01 | -0.07 | -0.1% | ₹76.08 | ₹79.50 | ₹75.63 | 523 | |
| ₹76.08 | +0.70 | +0.9% | ₹75.99 | ₹77.99 | ₹68.10 | 7,817 | |
| ₹75.38 | -0.61 | -0.8% | ₹75.99 | ₹76.36 | ₹74.00 | 1,061 | |
| ₹75.99 | +0.39 | +0.5% | ₹79.80 | ₹79.80 | ₹74.00 | 2,578 | |
| ₹75.60 | -1.67 | -2.2% | ₹75.12 | ₹81.40 | ₹75.00 | 2,043 | |
| ₹77.27 | -2.24 | -2.8% | ₹80.00 | ₹80.00 | ₹76.58 | 1,444 | |
| ₹79.51 | +1.51 | +1.9% | ₹78.00 | ₹79.90 | ₹76.01 | 1,072 | |
| ₹78.00 | -0.77 | -1.0% | ₹75.01 | ₹82.80 | ₹75.01 | 2,268 | |
| ₹78.77 | -1.20 | -1.5% | ₹79.90 | ₹80.00 | ₹76.00 | 1,709 | |
| ₹79.97 | +2.97 | +3.9% | ₹74.12 | ₹83.70 | ₹73.50 | 2,258 | |
| ₹77.00 | -3.00 | -3.8% | ₹84.00 | ₹84.00 | ₹75.40 | 539 | |
| ₹80.00 | +0.82 | +1.0% | ₹85.90 | ₹85.90 | ₹75.10 | 726 | |
| ₹79.18 | +2.18 | +2.8% | ₹83.40 | ₹83.40 | ₹77.50 | 7,745 | |
| ₹77.00 | +0.72 | +0.9% | ₹79.99 | ₹79.99 | ₹71.71 | 1,118 | |
| ₹76.28 | +3.55 | +4.9% | ₹72.73 | ₹78.00 | ₹69.55 | 5,137 | |
| ₹72.73 | +0.09 | +0.1% | ₹67.90 | ₹77.63 | ₹67.90 | 1,198 | |
| ₹72.64 | +0.14 | +0.2% | ₹73.00 | ₹78.40 | ₹72.60 | 1,781 | |
| ₹72.50 | +1.12 | +1.6% | ₹71.38 | ₹73.67 | ₹70.15 | 1,509 | |
| ₹71.38 | -3.93 | -5.2% | ₹74.90 | ₹77.59 | ₹70.00 | 6,234 | |
| ₹75.31 | +0.61 | +0.8% | ₹68.59 | ₹78.28 | ₹68.59 | 3,827 | |
| ₹74.70 | -3.71 | -4.7% | ₹78.00 | ₹78.41 | ₹73.50 | 2,722 | |
| ₹78.41 | +0.61 | +0.8% | ₹70.75 | ₹79.00 | ₹70.75 | 3,082 | |
| ₹77.80 | +1.72 | +2.3% | ₹79.60 | ₹79.60 | ₹73.61 | 7,395 | |
| ₹76.08 | +0.97 | +1.3% | ₹75.11 | ₹79.00 | ₹67.81 | 10,605 | |
| ₹75.11 | -2.58 | -3.3% | ₹77.11 | ₹79.67 | ₹73.50 | 2,910 | |
| ₹77.69 | -1.82 | -2.3% | ₹82.39 | ₹82.39 | ₹76.50 | 3,697 | |
| ₹79.51 | -0.42 | -0.5% | ₹79.85 | ₹79.90 | ₹78.50 | 430 | |
| ₹79.93 | +1.93 | +2.5% | ₹83.29 | ₹83.29 | ₹76.00 | 4,651 | |
| ₹78.00 | -2.02 | -2.5% | ₹77.51 | ₹81.00 | ₹77.50 | 6,185 | |
| ₹80.02 | -0.94 | -1.2% | ₹84.90 | ₹84.90 | ₹76.00 | 7,847 | |
| ₹80.96 | -2.52 | -3.0% | ₹78.55 | ₹89.00 | ₹78.55 | 6,585 | |
| ₹83.48 | -1.03 | -1.2% | ₹78.50 | ₹89.80 | ₹78.50 | 3,894 | |
| ₹84.51 | -3.44 | -3.9% | ₹94.50 | ₹94.50 | ₹82.35 | 3,115 | |
| ₹87.95 | -0.71 | -0.8% | ₹89.00 | ₹89.00 | ₹84.00 | 2,980 | |
| ₹88.66 | +2.07 | +2.4% | ₹86.51 | ₹89.89 | ₹81.50 | 3,509 | |
| ₹86.59 | -0.90 | -1.0% | ₹91.90 | ₹91.90 | ₹82.00 | 2,059 | |
| ₹87.49 | +0.76 | +0.9% | ₹80.05 | ₹93.00 | ₹80.05 | 2,963 | |
| ₹86.73 | +0.31 | +0.4% | ₹87.76 | ₹87.76 | ₹83.60 | 2,188 | |
| ₹86.42 | -3.37 | -3.8% | ₹89.90 | ₹91.99 | ₹84.79 | 3,668 | |
| ₹89.79 | +0.93 | +1.0% | ₹92.00 | ₹92.00 | ₹87.01 | 2,496 | |
| ₹88.86 | -1.68 | -1.9% | ₹93.95 | ₹93.95 | ₹88.09 | 3,367 | |
| ₹90.54 | +1.21 | +1.4% | ₹89.77 | ₹90.80 | ₹86.00 | 3,568 | |
| ₹89.33 | +0.12 | +0.1% | ₹92.98 | ₹92.98 | ₹86.11 | 3,712 |
- Ticker
- BSE:SWADEIN
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 24, 2026
Disclosures under Reg. 29(2) of SEBI (SAST) Regulations, 2011
Latest news
Disclosures under Reg. 29(2) of SEBI (SAST) Regulations, 2011
Oct 24, 2026
Closed ₹72.04 (0.0%) on Oct 26, 2026
Swadeshi Industries & Leasing Ltd. Press Release Sep 30 2026
Sep 30, 2026
Closed ₹75.38 (-0.8%) on Sep 30, 2026
Closure of Trading Window
Sep 30, 2026
Closed ₹75.38 (-0.8%) on Sep 30, 2026
Swadeshi Industries & Leasing Ltd. Press Release Aug 24 2026
Aug 24, 2026
Closed ₹78.00 (-2.5%) on Aug 24, 2026
E-voting schedule for the purpose of 42nd annual general meeting of the company
Aug 24, 2026
Closed ₹78.00 (-2.5%) on Aug 24, 2026
Reg. 34 (1) Annual Report.
Aug 24, 2026
Closed ₹78.00 (-2.5%) on Aug 24, 2026
Swadeshi Industries & Leasing Ltd. Press Release Aug 22 2026
Aug 22, 2026
Closed ₹78.00 (-2.5%) on Aug 24, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Aug 22, 2026
Closed ₹78.00 (-2.5%) on Aug 24, 2026
Notice of 42nd annual general meeting to be held on 15-09-2026
Aug 22, 2026
Closed ₹78.00 (-2.5%) on Aug 24, 2026
Record date for the purpose of 42nd annual general meeting
Aug 22, 2026
Closed ₹78.00 (-2.5%) on Aug 24, 2026
Swadeshi Industries & Leasing Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 45 in the last 12 months · 107 in all · newest Oct 24, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Swadeshi Industries & Leasing Ltd.