Swadeshi Polytex share price history

BSE: 503816Textiles & ApparelsSmall Cap

₹27.98₹0.79 (2.91%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹27.19.

52-week range of traded prices to 23 Oct 2026

₹25.00Low, 23 Oct 2026₹64.39High, 23 Oct 2025

Market cap: ₹109 Cr2,642nd largest listed
P/E: 25.7
P/B: 0.9
Dividend yield: Nonein the last 12 months
ROE: 3.7%
ROCE: −2.4%
Debt to equity: 0.00
Volume, BSE: 5,082

Swadeshi Polytex share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Swadeshi Polytex's share price is on record from 31 May 2012, when it closed at ₹4.00, to 23 Oct 2026. Its highest close was ₹393.65 on 15 May 2024 and its lowest ₹0.90 on 17 Nov 2017, adjusted for 1 split or bonus issue.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	27.98	−44.4%	50.45	27.19	49.10	52.00	25.00	12,00,368
2025	50.33	−45.4%	102.89	47.13	95.99	106.80	46.02	47,48,201
2024	92.18	+0.3%	393.65	83.14	90.12	413.30	81.48	99,33,603
2023	91.95	+207.5%	119.40	29.20	30.30	119.40	28.05	81,37,404
2022	29.90	+387.0%	62.00	4.34	6.44	63.85	4.28	17,12,081
2021	6.14	+51.2%	6.94	3.78	4.26	7.07	3.64	3,94,607
2020	4.06	−18.7%	11.31	3.15	5.24	11.52	3.15	2,87,662
2019	5.00	+293.6%	5.17	1.33	1.33	5.42	1.33	3,52,390
2018	1.27	+14.6%	1.63	0.95	1.16	1.63	0.95	69,090
2017	1.11	−37.5%	1.85	0.90	1.69	1.85	0.90	52,750
2016	1.77	−15.7%	2.30	1.77	2.10	2.41	1.77	52,400
2015	2.10	+14.4%	2.74	1.71	1.84	2.75	1.71	21,20,380
2014	1.84	−54.7%	3.85	1.71	3.85	3.85	1.63	9,63,600
2013	4.05	−1.2%	4.05	3.90	3.90	4.05	3.90	1,200
2012	4.10	–	4.19	4.00	4.00	4.19	4.00	3,500

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 18 Jan 2017. 2016 is from its first session, 12 Apr 2016. 2014 is from its first session, 22 Jan 2014. 2013 is from its first session, 17 Apr 2013. 2012 is from its first session, 31 May 2012. The close is the year's last trade for 2014 (19 Nov 2014), 2013 (29 Nov 2013) and 2012 (18 Jun 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	27.98	−13.9%	32.05	35.80	25.00	64,452
Sep 2026	32.50	−9.6%	35.94	38.97	32.12	85,044
Aug 2026	35.94	−2.7%	40.95	40.95	35.11	75,292
Jul 2026	36.95	+3.8%	35.59	39.99	33.80	84,100
Jun 2026	35.59	+3.5%	34.06	40.50	34.00	1,05,401
May 2026	34.38	−1.8%	34.15	38.65	33.70	94,151
Apr 2026	35.01	+25.9%	27.00	41.90	27.00	1,90,844
Mar 2026	27.80	−26.7%	35.00	39.50	27.05	1,90,313
Feb 2026	37.94	−0.9%	38.50	48.00	30.63	1,50,907
Jan 2026	38.28	−23.9%	49.10	52.00	36.90	1,59,864
Dec 2025	50.33	−5.9%	53.00	54.39	47.00	1,26,447
Nov 2025	53.50	−14.4%	61.28	63.00	51.41	1,78,758
Oct 2025	62.52	+1.5%	63.96	65.60	59.00	1,53,278
Sep 2025	61.58	−6.9%	69.40	73.95	60.31	2,41,253
Aug 2025	66.16	+4.0%	66.39	69.35	54.19	11,10,397
Jul 2025	63.59	−8.3%	70.70	72.82	58.90	4,11,692
Jun 2025	69.32	+12.7%	60.27	76.73	60.27	15,48,946
May 2025	61.49	−2.0%	62.71	72.36	53.40	1,63,958
Apr 2025	62.72	+33.1%	47.49	70.97	47.00	1,23,029
Mar 2025	47.13	−27.6%	65.44	69.99	46.02	2,70,256
Feb 2025	65.11	−25.5%	88.95	88.95	59.00	1,80,931
Jan 2025	87.45	−5.1%	95.99	106.80	80.34	2,39,256
Dec 2024	92.18	−7.4%	97.51	116.48	88.00	3,07,625
Nov 2024	99.50	+12.1%	93.18	124.84	93.18	2,53,102
Oct 2024	88.75	−26.0%	117.60	117.60	85.35	1,80,798
Sep 2024	120.00	+7.1%	112.00	126.15	102.00	4,22,602
Aug 2024	112.00	−15.3%	134.20	137.55	107.90	7,32,368
Jul 2024	132.25	−10.1%	146.40	161.55	127.80	8,93,252
Jun 2024	147.10	−30.9%	202.30	223.50	127.30	27,55,670
May 2024	212.90	−12.1%	230.20	413.30	212.90	11,56,951
Apr 2024	242.30	+67.7%	151.65	296.65	137.25	11,84,544
Mar 2024	144.45	+18.2%	119.75	144.45	119.75	3,84,446
Feb 2024	122.19	+23.7%	100.40	139.90	98.66	8,57,428
Jan 2024	98.79	+7.4%	90.12	117.08	81.48	8,04,817
Dec 2023	91.95	−10.9%	108.35	119.40	88.50	7,06,623
Nov 2023	103.21	+95.2%	53.60	103.21	49.96	10,50,037
Oct 2023	52.87	+18.0%	45.50	55.79	42.33	5,26,767
Sep 2023	44.81	+4.2%	43.00	45.30	38.00	11,34,107
Aug 2023	43.00	+1.8%	40.35	51.70	40.00	2,98,017
Jul 2023	42.25	+1.0%	39.76	44.85	37.31	2,64,380
Jun 2023	41.85	+9.6%	38.19	47.70	35.00	26,10,359
May 2023	38.19	−0.5%	36.00	51.78	35.30	9,56,647
Apr 2023	38.37	+5.3%	38.15	46.28	35.33	1,00,878
Mar 2023	36.45	−20.5%	48.00	48.10	35.25	1,83,114
Feb 2023	45.85	+40.0%	32.75	45.85	28.05	1,84,936
Jan 2023	32.75	+9.5%	30.30	36.75	29.65	1,21,539
Dec 2022	29.90	+6.8%	26.90	33.85	26.60	1,28,996
Nov 2022	28.00	−11.7%	32.95	40.50	28.00	79,390
Oct 2022	31.70	−18.9%	40.95	45.20	30.25	1,32,466
Sep 2022	39.10	+7.4%	37.80	63.85	35.40	2,22,712
Aug 2022	36.40	+41.1%	27.05	40.30	22.85	1,81,804
Jul 2022	25.80	+67.1%	16.20	25.80	14.70	4,08,127
Jun 2022	15.44	+70.2%	9.52	15.44	9.52	1,10,352
May 2022	9.07	−0.1%	8.63	9.07	5.85	88,258
Apr 2022	9.08	+101.8%	4.60	10.02	4.28	1,38,457
Mar 2022	4.50	−23.1%	5.85	5.85	4.34	25,989
Feb 2022	5.85	−2.0%	5.90	7.01	5.51	74,807
Jan 2022	5.97	−2.8%	6.44	9.09	5.97	1,20,723
Dec 2021	6.14	+27.9%	4.60	6.14	4.34	1,04,038
Nov 2021	4.80	+26.0%	3.90	5.29	3.85	52,361
Oct 2021	3.81	−3.8%	3.80	5.33	3.64	48,198
Sep 2021	3.96	+2.1%	3.88	4.75	3.72	25,435
Aug 2021	3.88	−26.8%	5.30	5.30	3.88	12,050
Jul 2021	5.30	0.0%	5.30	5.61	4.30	50,576
Jun 2021	5.30	+8.2%	5.10	6.70	5.10	38,389
May 2021	4.90	−10.1%	5.45	5.45	4.00	12,186
Apr 2021	5.45	−6.8%	5.85	5.85	5.45	1,506
Mar 2021	5.85	−4.3%	6.10	6.10	5.85	1,428
Feb 2021	6.11	−6.7%	6.55	6.98	6.11	12,281
Jan 2021	6.55	+61.3%	4.26	7.07	4.26	36,159
Dec 2020	4.06	+23.0%	3.46	4.06	3.15	28,622
Nov 2020	3.30	−13.2%	3.85	3.85	3.30	4,377
Oct 2020	3.80	−35.6%	5.90	5.90	3.80	11,887
Sep 2020	5.90	+24.2%	4.98	6.14	4.98	11,654
Aug 2020	4.75	−28.5%	6.64	6.77	4.57	12,474
Jul 2020	6.64	−16.8%	7.83	7.83	6.51	2,902
Jun 2020	7.98	+103.6%	3.92	8.20	3.92	37,381
May 2020	3.92	+16.0%	3.44	3.99	3.44	11,810
Apr 2020	3.38	−47.7%	6.34	6.34	3.20	25,053
Mar 2020	6.46	−30.5%	9.11	9.11	6.46	3,670
Feb 2020	9.29	−2.2%	9.69	11.52	9.29	52,564
Jan 2020	9.50	+90.2%	5.24	9.50	5.24	85,268
Dec 2019	5.00	−3.3%	5.42	5.42	3.74	1,17,760
Nov 2019	5.17	+78.1%	3.05	5.17	3.05	62,850
Oct 2019	2.90	+7.4%	2.70	2.90	2.60	37,130
Sep 2019	2.70	+3.8%	2.60	2.73	2.60	1,350
Aug 2019	2.60	−15.3%	3.20	3.20	2.37	9,930
Jun 2019	3.07	−7.7%	3.49	3.49	3.07	4,570
May 2019	3.33	+6.1%	2.98	3.84	2.70	36,260
Apr 2019	3.14	+20.3%	2.74	3.83	2.74	68,550
Mar 2019	2.61	+32.9%	2.06	2.61	2.06	7,750
Feb 2019	1.96	+10.1%	1.87	1.96	1.87	3,690
Jan 2019	1.78	+40.3%	1.33	1.78	1.33	2,550
Dec 2018	1.27	+15.6%	1.15	1.27	1.15	12,000
Nov 2018	1.10	+15.6%	1.00	1.10	1.00	4,750
Oct 2018	0.95	−5.8%	1.06	1.06	0.95	6,500
Aug 2018	1.01	−13.9%	1.23	1.23	1.01	5,500
Jul 2018	1.17	−9.6%	1.23	1.23	1.17	6,000
Jun 2018	1.30	−4.4%	1.30	1.30	1.24	2,500
May 2018	1.36	−12.6%	1.50	1.50	1.36	3,500
Apr 2018	1.55	−4.9%	1.63	1.63	1.55	4,500
Mar 2018	1.63	+10.5%	1.55	1.63	1.55	3,500
Feb 2018	1.48	+21.3%	1.28	1.48	1.28	7,590
Jan 2018	1.22	+9.8%	1.16	1.22	1.10	12,750
Dec 2017	1.11	+16.8%	1.00	1.11	1.00	3,750
Nov 2017	0.95	−0.2%	0.90	1.04	0.90	13,250
Oct 2017	0.95	−7.1%	0.97	1.00	0.95	2,750
Sep 2017	1.02	−4.9%	1.02	1.02	1.02	2,000
Aug 2017	1.08	+0.1%	1.08	1.08	1.08	2,000
Jul 2017	1.08	−9.3%	1.24	1.24	1.08	3,000
Jun 2017	1.19	−7.9%	1.25	1.25	1.13	3,250
May 2017	1.29	−4.9%	1.29	1.29	1.29	750
Apr 2017	1.35	−5.0%	1.36	1.36	1.29	4,500
Mar 2017	1.43	−18.1%	1.66	1.66	1.43	3,250
Feb 2017	1.74	−5.9%	1.76	1.85	1.68	13,750
Jan 2017	1.85	+4.5%	1.69	1.85	1.69	500
Dec 2016	1.77	−17.5%	2.04	2.04	1.77	5,500
Nov 2016	2.15	+4.9%	2.15	2.15	2.15	1,200
Oct 2016	2.05	−0.2%	2.05	2.05	1.95	1,500
Sep 2016	2.05	−4.7%	2.05	2.05	2.05	750
Aug 2016	2.15	−1.6%	2.10	2.29	2.08	9,700
Jul 2016	2.19	+9.5%	1.90	2.41	1.90	26,000
Jun 2016	2.00	−5.0%	2.00	2.00	2.00	5,000
May 2016	2.10	0.0%	2.10	2.10	2.10	2,250
Apr 2016	2.10	0.0%	2.10	2.10	2.10	500
Dec 2015	2.10	0.0%	2.10	2.10	2.10	2,250
Nov 2015	2.10	0.0%	2.10	2.10	2.10	2,500
Oct 2015	2.10	−4.1%	2.20	2.31	2.10	6,500
Aug 2015	2.19	−3.5%	2.27	2.27	2.10	8,66,350
Jul 2015	2.27	+4.6%	2.28	2.38	2.27	4,190
Jun 2015	2.17	+3.8%	2.19	2.30	2.17	1,680
May 2015	2.09	−5.0%	2.09	2.09	2.09	500
Apr 2015	2.20	−17.0%	2.53	2.53	2.16	5,920
Mar 2015	2.65	−2.2%	2.71	2.74	2.58	11,74,090
Feb 2015	2.71	+29.0%	2.21	2.75	2.10	35,950
Jan 2015	2.10	+14.4%	1.84	2.10	1.71	20,450
Nov 2014	1.84	+4.9%	1.84	1.84	1.84	80
Oct 2014	1.75	−5.4%	1.90	1.90	1.63	2,750
Sep 2014	1.85	−3.1%	1.85	1.85	1.85	250
Aug 2014	1.91	−4.5%	2.10	2.10	1.90	5,750
Jul 2014	2.00	+2.6%	1.86	2.11	1.77	13,500
Jun 2014	1.95	−7.1%	2.10	2.10	1.95	4,060
May 2014	2.10	−5.2%	2.22	2.22	2.00	15,750
Apr 2014	2.22	−13.8%	2.45	2.45	2.22	5,800
Mar 2014	2.57	−26.1%	3.31	3.31	2.57	9,15,400
Feb 2014	3.48	−9.6%	3.66	3.66	3.48	250
Jan 2014	3.85	−4.9%	3.85	3.85	3.85	10
Nov 2013	4.05	+3.8%	4.05	4.05	4.05	200
Apr 2013	3.90	−4.9%	3.90	3.90	3.90	1,000
Jun 2012	4.10	+2.6%	4.19	4.19	4.10	2,500
May 2012	4.00	–	4.00	4.00	4.00	1,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	27.40	28.45	25.00	27.98	27.26	5,082
22 Oct 2026	30.13	32.97	25.68	27.19	28.13	17,284
21 Oct 2026	31.60	31.98	30.00	30.52	30.69	1,882
19 Oct 2026	32.70	33.28	30.50	31.63	31.16	2,723
16 Oct 2026	31.30	32.90	31.30	32.70	32.68	964
15 Oct 2026	35.80	35.80	31.80	32.20	33.15	1,559
14 Oct 2026	32.85	33.38	31.81	32.00	32.07	3,031
13 Oct 2026	32.25	32.94	31.72	32.53	31.89	1,686
12 Oct 2026	32.79	35.00	31.58	32.18	33.16	10,067
9 Oct 2026	31.50	33.20	31.50	32.95	32.24	3,907
8 Oct 2026	32.80	34.10	30.00	32.79	32.29	6,363
7 Oct 2026	32.76	33.35	31.55	32.36	32.17	2,628
6 Oct 2026	33.44	33.44	32.01	32.44	32.55	4,430
5 Oct 2026	32.58	33.30	32.20	33.10	32.77	903
1 Oct 2026	32.05	33.49	30.65	32.17	32.50	1,943
30 Sep 2026	32.76	33.30	32.50	32.50	32.58	3,345
29 Sep 2026	33.00	34.89	32.50	33.19	33.63	3,369
28 Sep 2026	33.25	34.30	32.20	32.89	33.00	3,278
25 Sep 2026	32.50	33.60	32.45	32.95	32.67	2,017
24 Sep 2026	33.44	33.44	32.12	32.90	32.72	2,363
23 Sep 2026	33.40	33.40	33.00	33.00	33.16	2,167
22 Sep 2026	33.98	34.00	33.00	33.43	33.20	2,005

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Swadeshi Polytex bonus and split history

Ex-date	Event	Price factor	What happened
9 Jan 2020	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.