BSE · SWAGTAM · stock
Swagtam Trading & Services Limited (SWAGTAM) stock price history
Every BSE trading session of Swagtam Trading & Services Limited from Apr 9, 2021 to Sep 25, 2026: 1,352 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SWAGTAM adjusted close, 2021 to 2026
- ₹219.65
- All time high, 2022
- ₹75.87
- 52 week high, ₹40.50 low
- 1,352
- Daily sessions since 2021
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SWAGTAM key facts
- Swagtam Trading & Services Limited (SWAGTAM) closed at ₹69.75 on Sep 25, 2026 on BSE.
- SWAGTAM's all time high close is ₹219.65, set on Mar 16, 2022; its all time low close is ₹12.50 on Apr 9, 2021.
- SWAGTAM's 52 week range is ₹40.50 to ₹75.87.
- SWAGTAM returned +2.1% over the year to Sep 25, 2026 and +99.3% over five years.
- Since Apr 9, 2021 SWAGTAM returned +458%, +37.0% a year compounded.
- SWAGTAM's deepest drawdown was -86.1% from Mar 16, 2022 to Jun 5, 2023.
- DataCedar holds 1,352 daily sessions of SWAGTAM history from Apr 9, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SWAGTAM price chart, 2021 to 2026
SWAGTAM returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +25.4% |
| 3 months | -3.1% |
| 6 months | +16.8% |
| Year to date | +0.6% |
| 1 year | +2.1% |
| 3 years | +49.1% |
| 5 years | +99.3% |
| 10 years | n/a |
| Since Apr 9, 2021 | +458.0% |
| Compound annual growth, 5.5 years | +37.0% |
SWAGTAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹219.65 on Mar 16, 2022
- All time low close
- ₹12.50 on Apr 9, 2021
- 52 week high
- ₹75.87 on Jun 23, 2026
- 52 week low
- ₹40.50 on Dec 3, 2025
- Deepest drawdown
- -86.1% from Mar 16, 2022 to Jun 5, 2023, not yet recovered
- Best single session
- +33.8% on Mar 2, 2022
- Worst single session
- -26.4% on Mar 18, 2024
- Volatility, 1 year annualised
- 46.0%
- Sessions closing higher, 1 year
- 20%
- Growth of 1 since 2021
- 5.6×
- Best calendar year
- 2022, +67%
- Worst calendar year
- 2024, -5%
SWAGTAM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 9, 2021; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹62.60 | ₹75.87 | ₹50.00 | ₹69.75 | +5.9% | 43.1K | 184 |
| 2025 | ₹65.04 | ₹92.00 | ₹40.50 | ₹65.88 | +1.3% | 158.2K | 248 |
| 2024 | ₹71.50 | ₹106.00 | ₹45.10 | ₹65.04 | -4.7% | 229.5K | 245 |
| 2023 | ₹70.80 | ₹74.30 | ₹30.60 | ₹68.25 | -3.6% | 777.2K | 245 |
| 2022 | ₹42.45 | ₹230.60 | ₹34.45 | ₹70.80 | +66.8% | 787.9K | 248 |
| 2021 | ₹12.50 | ₹42.45 | ₹12.50 | ₹42.45 | n/a | 884K | 182 |
SWAGTAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹69.75 | +3.3% |
| August 2026 | ₹67.50 | +33.4% |
| July 2026 | ₹50.60 | -29.7% |
| June 2026 | ₹71.94 | +9.0% |
| May 2026 | ₹66.01 | -9.6% |
| April 2026 | ₹73.00 | +22.2% |
| March 2026 | ₹59.74 | +7.9% |
| February 2026 | ₹55.36 | +8.5% |
| January 2026 | ₹51.00 | -22.6% |
| December 2025 | ₹65.88 | +46.4% |
| November 2025 | ₹45.00 | -30.2% |
| October 2025 | ₹64.50 | 0.0% |
About the SWAGTAM data
Daily bars. 1,352 sessions from Apr 9, 2021 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 9, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SWAGTAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SWAGTAM share price history
