Swastik Laghubitta Bittiya Sanstha LimitedPrice History

SWASTIK

Microfinance Listed Website ↗

Rs1,777 +16 ▲ 0.91%

As of Fri, Oct 02 · 02:59 PM

EPS

21.11

P/E Ratio

84.18

Book Value

146.61

PBV

12.12

1Y Yield

336.18%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SWASTIK price summary

Over the last year, Swastik Laghubitta Bittiya Sanstha Limited (SWASTIK) traded between Rs 391.7 (Nov 11, 2025) and Rs 3,400 (Dec 21, 2025). It last closed at Rs 1,777 on Oct 02, 2026, up 336.18% over the period. Average daily volume: 1,949 shares across 209 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	1,751	1,798.5	1,751	1,777	+16	▲ 0.91%	276
Oct 01, 2026	1,790	1,790	1,757	1,761	-29	▼ 1.62%	147
Sep 30, 2026	1,766	1,790	1,760.3	1,790	+1	▲ 0.06%	700
Sep 29, 2026	1,803	1,803	1,769	1,789	-14.6	▼ 0.81%	589
Sep 28, 2026	1,840	1,840	1,800.1	1,803.6	-11.5	▼ 0.63%	300
Sep 24, 2026	1,800	1,816.5	1,780	1,815.1	-4.9	▼ 0.27%	305
Sep 23, 2026	1,820	1,820.2	1,817	1,820	-8	▼ 0.44%	485
Sep 22, 2026	1,883	1,889	1,823.6	1,828	-17	▼ 0.92%	366
Sep 18, 2026	1,810	1,845	1,785.1	1,845	+5	▲ 0.27%	482
Sep 17, 2026	1,855	1,855	1,821	1,840	+39	▲ 2.17%	620
Sep 16, 2026	1,885	1,885	1,801	1,801	-53	▼ 2.86%	434
Sep 15, 2026	1,904	1,961.1	1,800	1,854	+39	▲ 2.15%	558
Sep 14, 2026	1,817	1,840	1,805	1,815	-2	▼ 0.11%	412
Sep 11, 2026	1,785	1,817	1,772.1	1,817	+16.1	▲ 0.89%	460
Sep 10, 2026	1,825	1,825	1,778	1,800.9	-24.1	▼ 1.32%	1,298
Sep 09, 2026	1,821	1,826	1,820	1,825	-34	▼ 1.83%	190
Sep 07, 2026	1,820	1,859	1,820	1,859	+14.1	▲ 0.76%	360
Sep 03, 2026	1,804	1,857.9	1,799.9	1,844.9	+5.1	▲ 0.28%	530
Sep 02, 2026	1,810	1,839.8	1,810	1,839.8	+14.7	▲ 0.81%	160
Sep 01, 2026	1,810	1,860	1,810	1,825.1	-34.8	▼ 1.87%	372
Aug 31, 2026	1,850	1,904	1,807	1,859.9	-44.1	▼ 2.32%	666
Aug 27, 2026	1,901.1	1,910	1,892	1,904	-36	▼ 1.86%	473
Aug 26, 2026	1,935	1,993	1,927.1	1,940	+9.8	▲ 0.51%	622
Aug 25, 2026	1,995	1,999	1,930	1,930.2	-56.8	▼ 2.86%	465
Aug 24, 2026	1,910.1	2,000	1,910.1	1,987	+35.6	▲ 1.82%	615
Aug 21, 2026	1,988	1,988	1,951.4	1,951.4	-37.4	▼ 1.88%	220
Aug 20, 2026	1,946	1,988.8	1,905.1	1,988.8	-0.1	▼ 0.01%	1,146
Aug 19, 2026	1,952	1,989.9	1,932	1,988.9	-1.2	▼ 0.06%	670
Aug 18, 2026	1,950	1,990.1	1,950	1,990.1	+19.1	▲ 0.97%	589
Aug 17, 2026	2,000	2,000	1,950	1,971	-29	▼ 1.45%	455
Aug 14, 2026	1,984.6	2,000	1,982	2,000	-15	▼ 0.74%	195
Aug 13, 2026	1,980	2,015	1,975	2,015	0	• 0.00%	570
Aug 12, 2026	1,980	2,015	1,980	2,015	+16	▲ 0.80%	345
Aug 11, 2026	2,023	2,023	1,992	1,999	-16	▼ 0.79%	391
Aug 10, 2026	2,010	2,035	1,986	2,015	-25	▼ 1.23%	491
Aug 07, 2026	2,020	2,040	2,010	2,040	+15	▲ 0.74%	441
Aug 06, 2026	2,040	2,049	2,015	2,025	-5	▼ 0.25%	190
Aug 05, 2026	1,985	2,030	1,985	2,030	+18.9	▲ 0.94%	367
Aug 04, 2026	2,070	2,070	2,011.1	2,011.1	-33.9	▼ 1.66%	240
Aug 03, 2026	2,052	2,052	2,026.3	2,045	+25	▲ 1.24%	580
Jul 31, 2026	2,023	2,026	2,005	2,020	+8.9	▲ 0.44%	170
Jul 30, 2026	2,011.1	2,045	2,011.1	2,011.1	-19.9	▼ 0.98%	430
Jul 29, 2026	2,070	2,099	2,027	2,031	-49	▼ 2.36%	390
Jul 28, 2026	2,056	2,100	2,000	2,080	-18	▼ 0.86%	499
Jul 27, 2026	2,061.5	2,132	2,061.5	2,098	0	• 0.00%	857
Jul 24, 2026	2,145	2,154.9	2,098	2,098	0	• 0.00%	845
Jul 23, 2026	2,130	2,130	2,053	2,098	-7	▼ 0.33%	858
Jul 22, 2026	2,120	2,164	2,105	2,105	-37	▼ 1.73%	956
Jul 21, 2026	2,145	2,205	2,127	2,142	-38	▼ 1.74%	882
Jul 20, 2026	2,090	2,180	2,090	2,180	+105	▲ 5.06%	960
Jul 17, 2026	1,950	2,075	1,950	2,075	+115	▲ 5.87%	578
Jul 16, 2026	1,950.2	2,006	1,950.2	1,960	-37	▼ 1.85%	384
Jul 15, 2026	1,934.1	2,000	1,934.1	1,997	+17	▲ 0.86%	573
Jul 14, 2026	2,000	2,000	1,920.9	1,980	-6	▼ 0.30%	704
Jul 13, 2026	1,992.5	2,000	1,986	1,986	-48	▼ 2.36%	245
Jul 10, 2026	1,970.1	2,048	1,970.1	2,034	+4	▲ 0.20%	244
Jul 09, 2026	2,050	2,050	2,000	2,030	-27.9	▼ 1.36%	587
Jul 08, 2026	2,040	2,061	2,012.1	2,057.9	-8.2	▼ 0.40%	567
Jul 07, 2026	2,062	2,075	2,050	2,066.1	+4.1	▲ 0.20%	160
Jul 06, 2026	2,105	2,105	2,035.3	2,062	+2	▲ 0.10%	596
Jul 03, 2026	2,040	2,097	2,030	2,060	+20	▲ 0.98%	438
Jul 02, 2026	2,050	2,063.5	2,040	2,040	-62	▼ 2.95%	1,241
Jul 01, 2026	2,100	2,135	2,080.1	2,102	+31	▲ 1.50%	895
Jun 30, 2026	2,173	2,173	2,060	2,071	-102	▼ 4.69%	1,402
Jun 29, 2026	2,180	2,200	2,116	2,173	-28	▼ 1.27%	918
Jun 26, 2026	2,200	2,210	2,200	2,201	-49.5	▼ 2.20%	253
Jun 25, 2026	2,200	2,332	2,180	2,250.5	+50.5	▲ 2.30%	365
Jun 24, 2026	2,321.9	2,321.9	2,170	2,200	-55	▼ 2.44%	864
Jun 23, 2026	2,345	2,345	2,230	2,255	-22	▼ 0.97%	372
Jun 22, 2026	2,277.2	2,322	2,260	2,277	-0.2	▼ 0.01%	524
Jun 19, 2026	2,210	2,359.9	2,210	2,277.2	+47.2	▲ 2.12%	715
Jun 18, 2026	2,216	2,230	2,215	2,230	-5.2	▼ 0.23%	311
Jun 17, 2026	2,200	2,235.2	2,200	2,235.2	+10.2	▲ 0.46%	414
Jun 16, 2026	2,250	2,255	2,218.4	2,225	-39.9	▼ 1.76%	450
Jun 15, 2026	2,230.1	2,265	2,230.1	2,264.9	-14.1	▼ 0.62%	460
Jun 12, 2026	2,250	2,300	2,250	2,279	-6.5	▼ 0.28%	1,470
Jun 11, 2026	2,320	2,350	2,285.5	2,285.5	-34.5	▼ 1.49%	505
Jun 10, 2026	2,350	2,350	2,310	2,320	-18.9	▼ 0.81%	365
Jun 09, 2026	2,302.1	2,340	2,302.1	2,338.9	-7.1	▼ 0.30%	750
Jun 08, 2026	2,342	2,355	2,342	2,346	-33	▼ 1.39%	396
Jun 05, 2026	2,380	2,385	2,340	2,379	+7	▲ 0.30%	874
Jun 04, 2026	2,400	2,400	2,370	2,372	-3.1	▼ 0.13%	265
Jun 03, 2026	2,405	2,405	2,375.1	2,375.1	-54.9	▼ 2.26%	326
Jun 02, 2026	2,318.3	2,440	2,318.3	2,430	+40	▲ 1.67%	720
Jun 01, 2026	2,380	2,390	2,350	2,390	0	• 0.00%	550
May 27, 2026	2,399	2,420	2,388	2,390	-10	▼ 0.42%	324
May 26, 2026	2,401	2,408	2,386	2,400	-49	▼ 2.00%	440
May 25, 2026	2,415	2,473.9	2,375	2,449	+49	▲ 2.04%	1,046
May 22, 2026	2,360.1	2,400	2,300.1	2,400	+37.7	▲ 1.60%	612
May 21, 2026	2,401	2,401	2,355.1	2,362.3	-37.6	▼ 1.57%	320
May 20, 2026	2,351	2,400	2,351	2,399.9	+9.9	▲ 0.41%	715
May 19, 2026	2,344	2,390	2,326.8	2,390	+45	▲ 1.92%	508
May 18, 2026	2,448.9	2,455	2,341	2,345	-40.1	▼ 1.68%	710
May 15, 2026	2,400	2,420	2,380.1	2,385.1	-34.9	▼ 1.44%	1,135
May 14, 2026	2,406	2,470	2,396	2,420	+6	▲ 0.25%	825
May 13, 2026	2,400	2,440	2,400	2,414	-27	▼ 1.11%	337
May 12, 2026	2,480	2,490	2,440	2,441	-58	▼ 2.32%	587
May 11, 2026	2,488.1	2,500	2,460.1	2,499	+14	▲ 0.56%	2,008
May 08, 2026	2,439	2,495	2,439	2,485	+49.7	▲ 2.04%	1,530
May 07, 2026	2,449	2,450	2,431	2,435.3	-24.7	▼ 1.00%	180
May 06, 2026	2,450	2,475	2,440	2,460	+10	▲ 0.41%	672
May 05, 2026	2,400.3	2,469.9	2,400.3	2,450	+39	▲ 1.62%	669
May 04, 2026	2,407	2,450	2,407	2,411	-44	▼ 1.79%	787
Apr 30, 2026	2,462	2,462	2,420	2,455	-25	▼ 1.01%	1,278
Apr 29, 2026	2,500	2,500	2,454.2	2,480	-37	▼ 1.47%	1,896
Apr 28, 2026	2,550	2,585	2,511	2,517	-33	▼ 1.29%	2,393
Apr 27, 2026	2,550	2,550	2,510.3	2,550	0	• 0.00%	705
Apr 24, 2026	2,545	2,550	2,500	2,550	+5	▲ 0.20%	1,075
Apr 23, 2026	2,619	2,619	2,540	2,545	-74	▼ 2.83%	1,408
Apr 22, 2026	2,702.9	2,702.9	2,543.3	2,619	+44	▲ 1.71%	1,662
Apr 21, 2026	2,550	2,600	2,550	2,575	-6	▼ 0.23%	1,244
Apr 20, 2026	2,556.1	2,610	2,556.1	2,581	-14	▼ 0.54%	1,910
Apr 17, 2026	2,596	2,600	2,580	2,595	-33	▼ 1.26%	1,410
Apr 16, 2026	2,630	2,645	2,602	2,628	-51.9	▼ 1.94%	1,350
Apr 15, 2026	2,708	2,708	2,606.3	2,679.9	+21.9	▲ 0.82%	2,101
Apr 13, 2026	2,700	2,700	2,650.1	2,658	-42	▼ 1.56%	310
Apr 10, 2026	2,711	2,715	2,670	2,700	-60	▼ 2.17%	1,365
Apr 09, 2026	2,700	2,780	2,700	2,760	+60	▲ 2.22%	2,137
Apr 08, 2026	2,620	2,705	2,600	2,700	+105	▲ 4.05%	2,392
Apr 07, 2026	2,645	2,645	2,580	2,595	-5	▼ 0.19%	1,764
Apr 06, 2026	2,550	2,651	2,547	2,600	+100	▲ 4.00%	1,756
Apr 05, 2026	2,670	2,700	2,500	2,500	-220	▼ 8.09%	5,135
Apr 02, 2026	2,700.1	2,800	2,700	2,720	+10	▲ 0.37%	2,218
Apr 01, 2026	2,751.1	2,765	2,705.1	2,710	-88	▼ 3.15%	1,780
Mar 31, 2026	2,752	2,798	2,750	2,798	+48	▲ 1.75%	882
Mar 30, 2026	2,780	2,828	2,742	2,750	-31	▼ 1.11%	2,433
Mar 29, 2026	2,852	2,888	2,781	2,781	-114	▼ 3.94%	4,643
Mar 26, 2026	2,850	2,900	2,850	2,895	+10	▲ 0.35%	1,011
Mar 25, 2026	2,908	2,929	2,850	2,885	+10	▲ 0.35%	1,591
Mar 24, 2026	2,860	2,910	2,850	2,875	+12.9	▲ 0.45%	1,834
Mar 23, 2026	2,920	2,956	2,850	2,862.1	-80.9	▼ 2.75%	2,610
Mar 22, 2026	2,890	2,969	2,851	2,943	+81	▲ 2.83%	2,830
Mar 19, 2026	2,817	2,890	2,808	2,862	+45	▲ 1.60%	1,134
Mar 17, 2026	2,821	2,877.3	2,800.2	2,817	-20	▼ 0.70%	1,279
Mar 16, 2026	2,850	2,900	2,832	2,837	-13.1	▼ 0.46%	1,394
Mar 15, 2026	2,870	2,920	2,845	2,850.1	-42.3	▼ 1.46%	2,868
Mar 12, 2026	2,983	2,983	2,891	2,892.4	-49.6	▼ 1.69%	1,894
Mar 11, 2026	2,955.1	3,025.3	2,941	2,942	-45	▼ 1.51%	1,290
Mar 10, 2026	3,100	3,100	2,945	2,987	-63.9	▼ 2.09%	4,895
Mar 09, 2026	2,932.5	3,050.9	2,932.5	3,050.9	+175.9	▲ 6.12%	30
Mar 03, 2026	2,809	2,875	2,809	2,875	+65.1	▲ 2.32%	1,535
Mar 01, 2026	2,752	2,820	2,752	2,809.9	+19.9	▲ 0.71%	1,629
Feb 26, 2026	2,811	2,830	2,780	2,790	-75	▼ 2.62%	1,275
Feb 25, 2026	2,860	2,889.9	2,800	2,865	+39.6	▲ 1.40%	1,264
Feb 24, 2026	2,800	2,825.4	2,760	2,825.4	+55.4	▲ 2.00%	975
Feb 23, 2026	2,760	2,770	2,730.1	2,770	+19	▲ 0.69%	2,289
Feb 22, 2026	2,761	2,790	2,749	2,751	-37.9	▼ 1.36%	1,686
Feb 17, 2026	2,831.1	2,835	2,788	2,788.9	-51.1	▼ 1.80%	3,341
Feb 16, 2026	2,900	2,900	2,831	2,840	-30	▼ 1.05%	2,135
Feb 12, 2026	2,853.1	2,905	2,825.9	2,870	+5	▲ 0.17%	2,213
Feb 11, 2026	2,937.5	2,937.6	2,862	2,865	-15	▼ 0.52%	1,181
Feb 10, 2026	2,870.1	2,915	2,870	2,880	-25	▼ 0.86%	2,394
Feb 09, 2026	2,885.2	2,940	2,880	2,905	-38	▼ 1.29%	3,354
Feb 08, 2026	2,980	3,020	2,943	2,943	-44	▼ 1.47%	2,713
Feb 05, 2026	2,950	2,994.9	2,950	2,987	+27	▲ 0.91%	3,647
Feb 04, 2026	2,988	3,002	2,960	2,960	-30	▼ 1.00%	3,015
Feb 03, 2026	2,952	3,050	2,952	2,990	-9	▼ 0.30%	2,726
Feb 02, 2026	2,960	3,050	2,926	2,999	+39	▲ 1.32%	4,063
Feb 01, 2026	2,972	3,010	2,950	2,960	-71	▼ 2.34%	3,978
Jan 29, 2026	3,095	3,110	3,000	3,031	-39	▼ 1.27%	6,008
Jan 28, 2026	3,031.5	3,089	3,000	3,070	+38	▲ 1.25%	5,486
Jan 27, 2026	3,240	3,240	3,032	3,032	-148	▼ 4.65%	9,364
Jan 26, 2026	3,300	3,300	3,160	3,180	-90.1	▼ 2.76%	9,085
Jan 25, 2026	3,000	3,299.9	3,000	3,270.1	+270.1	▲ 9.00%	9,114
Jan 22, 2026	2,945	3,000	2,935.4	3,000	+28	▲ 0.94%	4,507
Jan 21, 2026	3,005	3,030	2,945.1	2,972	-33	▼ 1.10%	5,281
Jan 20, 2026	2,988.6	3,039.8	2,968	3,005	+75	▲ 2.56%	6,691
Jan 18, 2026	2,900	2,965	2,867	2,930	+84	▲ 2.95%	6,876
Jan 14, 2026	2,926	2,927.9	2,846	2,846	-44	▼ 1.52%	4,876
Jan 13, 2026	2,871	2,920	2,871	2,890	+5	▲ 0.17%	5,018
Jan 12, 2026	2,886	2,930	2,851	2,885	-1	▼ 0.03%	4,683
Jan 08, 2026	2,894	2,929.5	2,866.1	2,886	-8	▼ 0.28%	5,527
Jan 07, 2026	2,942	3,000	2,870	2,894	-105	▼ 3.50%	7,166
Jan 06, 2026	3,088.9	3,195	2,961	2,999	-89.9	▼ 2.91%	7,992
Jan 05, 2026	2,879.1	3,139	2,840.1	3,088.9	+209.9	▲ 7.29%	11,487
Jan 04, 2026	2,750	2,933.8	2,736	2,879	+109	▲ 3.94%	9,435
Jan 01, 2026	2,750	2,830	2,742.3	2,770	+6	▲ 0.22%	5,516
Dec 31, 2025	2,750	2,800	2,745.3	2,764	+14	▲ 0.51%	5,950
Dec 29, 2025	2,833	2,833	2,730	2,750	-31	▼ 1.11%	5,838
Dec 28, 2025	2,801	2,828.9	2,770.1	2,781	-47.9	▼ 1.69%	7,650
Dec 24, 2025	2,890	2,890	2,806.8	2,828.9	-53.1	▼ 1.84%	4,400
Dec 23, 2025	2,690	3,014.1	2,690	2,882	+141.9	▲ 5.18%	7,680
Dec 22, 2025	2,900	2,900	2,740	2,740.1	-159.9	▼ 5.51%	22,540
Dec 21, 2025	3,159	3,400	2,860.2	2,900	-197.1	▼ 6.36%	44,290
Dec 18, 2025	2,815.6	3,097.1	2,815.6	3,097.1	+281.5	▲ 10.00%	6,010
Dec 17, 2025	2,610.8	2,815.6	2,610.8	2,815.6	+255.9	▲ 10.00%	570
Dec 16, 2025	2,373.5	2,559.7	2,373.5	2,559.7	+232.7	▲ 10.00%	630
Dec 15, 2025	2,157.8	2,327	2,157.8	2,327	+211.5	▲ 10.00%	450
Dec 14, 2025	1,961.6	2,115.5	1,961.6	2,115.5	+192.3	▲ 10.00%	460
Dec 11, 2025	1,723.7	1,923.2	1,723.7	1,923.2	+174.8	▲ 10.00%	310
Dec 10, 2025	1,621.2	1,748.4	1,621.2	1,748.4	+158.9	▲ 10.00%	130
Dec 09, 2025	1,444.9	1,589.5	1,444.9	1,589.5	+144.5	▲ 10.00%	140
Dec 08, 2025	1,313.6	1,445	1,313.6	1,445	+131.3	▲ 9.99%	150
Dec 07, 2025	1,194.1	1,313.7	1,194.1	1,313.7	+119.4	▲ 10.00%	190
Dec 03, 2025	1,083.2	1,194.3	1,083.2	1,194.3	+108.5	▲ 9.99%	110
Dec 02, 2025	986.9	1,085.8	986.9	1,085.8	+98.7	▲ 10.00%	70
Dec 01, 2025	896.2	987.1	896.2	987.1	+89.7	▲ 10.00%	130
Nov 30, 2025	809.3	897.4	809.3	897.4	+81.5	▲ 9.99%	160
Nov 27, 2025	727.6	815.9	727.6	815.9	+74.1	▲ 9.99%	80
Nov 26, 2025	661.3	741.8	661.3	741.8	+67.4	▲ 9.99%	70
Nov 25, 2025	611	674.4	611	674.4	+51.3	▲ 8.23%	60
Nov 24, 2025	577.8	623.1	577.8	623.1	+56.6	▲ 9.99%	60
Nov 23, 2025	534	566.5	534	566.5	+42.9	▲ 8.19%	40
Nov 19, 2025	477.7	523.6	477.7	523.6	+39.6	▲ 8.18%	50
Nov 18, 2025	474.6	484	474.6	484	+18.7	▲ 4.02%	20
Nov 17, 2025	433.2	465.3	433.2	465.3	+26.7	▲ 6.09%	60
Nov 13, 2025	419.9	438.6	419.9	438.6	+17	▲ 4.03%	30
Nov 12, 2025	413.4	421.6	413.4	421.6	+14.2	▲ 3.49%	20
Nov 11, 2025	391.7	407.4	391.7	407.4	—	—	30

Swastik Laghubitta Bittiya Sanstha LimitedPrice History

Price Chart

SWASTIK price summary

Daily Prices · last 1 year

More Microfinance companies