Suryodaya Womi Laghubitta Bittiya Sanstha LimitedPrice History

SWMF

Microfinance Listed

Rs599.9 -7.9 ▼ 1.30%

As of Fri, Oct 02 · 02:59 PM

EPS

19.69

P/E Ratio

30.47

Book Value

155.26

PBV

3.86

1Y Yield

-14.67%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SWMF price summary

Over the last year, Suryodaya Womi Laghubitta Bittiya Sanstha Limited (SWMF) traded between Rs 571.1 (Sep 01, 2026) and Rs 754 (Mar 22, 2026). It last closed at Rs 599.9 on Oct 02, 2026, down 14.67% over the period. Average daily volume: 4,332 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	597	599.9	595	599.9	-7.9	▼ 1.30%	1,110
Oct 01, 2026	600.9	608	596.5	607.8	+5.8	▲ 0.96%	2,585
Sep 30, 2026	600	608.9	600	602	-0.9	▼ 0.15%	2,989
Sep 29, 2026	612	612	599	602.9	-9.8	▼ 1.60%	2,539
Sep 28, 2026	605	617	605	612.7	-4.3	▼ 0.70%	3,885
Sep 24, 2026	610	617	603	617	+2.3	▲ 0.37%	2,654
Sep 23, 2026	635	635	606.1	614.7	-7.3	▼ 1.17%	3,930
Sep 22, 2026	605.5	623.6	605.5	622	+16.5	▲ 2.73%	5,456
Sep 18, 2026	599	609.6	592	605.5	+9.5	▲ 1.59%	4,613
Sep 17, 2026	591.1	600	590.7	596	+6	▲ 1.02%	4,285
Sep 16, 2026	600	603.9	590	590	-14	▼ 2.32%	2,563
Sep 15, 2026	610	610	590.3	604	+11.1	▲ 1.87%	5,361
Sep 14, 2026	589.9	594.5	582	592.9	+7.9	▲ 1.35%	3,420
Sep 11, 2026	606.9	606.9	575	585	+7	▲ 1.21%	1,388
Sep 10, 2026	572.1	580	572.1	578	-6	▼ 1.03%	577
Sep 09, 2026	584	585	575	584	0	• 0.00%	1,699
Sep 07, 2026	579	588	577.3	584	+5	▲ 0.86%	3,348
Sep 03, 2026	581.5	581.5	575	579	-2.5	▼ 0.43%	1,019
Sep 02, 2026	579	581.5	576	581.5	+3.5	▲ 0.61%	1,997
Sep 01, 2026	571.3	580	571.1	578	-2	▼ 0.34%	2,960
Aug 31, 2026	578.5	580	574	580	-7	▼ 1.19%	1,379
Aug 27, 2026	580	590	577	587	-1.5	▼ 0.25%	2,162
Aug 26, 2026	594.5	594.5	580	588.5	-6	▼ 1.01%	1,904
Aug 25, 2026	600	600	585	594.5	+4.5	▲ 0.76%	1,770
Aug 24, 2026	609	609	588.1	590	-14	▼ 2.32%	4,645
Aug 21, 2026	593	609.7	592	604	-3.9	▼ 0.64%	2,643
Aug 20, 2026	601	607.9	590.2	607.9	+4.1	▲ 0.68%	2,678
Aug 19, 2026	600.1	603.8	593.1	603.8	-2.2	▼ 0.36%	7,552
Aug 18, 2026	605	608	595	606	+0.7	▲ 0.12%	2,126
Aug 17, 2026	610	610	605.3	605.3	-9.7	▼ 1.58%	566
Aug 14, 2026	607.2	616	604	615	+1	▲ 0.16%	4,552
Aug 13, 2026	611	614	607.6	614	-1	▼ 0.16%	761
Aug 12, 2026	606	615	605.2	615	+3	▲ 0.49%	2,435
Aug 11, 2026	649.9	649.9	604.1	612	-7	▼ 1.13%	1,348
Aug 10, 2026	603.5	619	603.5	619	0	• 0.00%	738
Aug 07, 2026	606	619	599.2	619	+9	▲ 1.48%	7,161
Aug 06, 2026	605.2	615	605.2	610	-8	▼ 1.29%	3,929
Aug 05, 2026	610	618	606	618	-1	▼ 0.16%	3,820
Aug 04, 2026	619	620	590.3	619	-8	▼ 1.28%	4,847
Aug 03, 2026	586.2	630	586.2	627	+10	▲ 1.62%	4,624
Jul 31, 2026	616	629	615.4	617	-10	▼ 1.59%	3,215
Jul 30, 2026	619	630	619	627	+5.9	▲ 0.95%	4,664
Jul 29, 2026	633	635	620.1	621.1	-13.9	▼ 2.19%	2,606
Jul 28, 2026	627.2	635	626	635	+4	▲ 0.63%	2,004
Jul 27, 2026	635	635	630.1	631	-11	▼ 1.71%	1,176
Jul 24, 2026	625.1	646	625.1	642	+3.1	▲ 0.49%	4,913
Jul 23, 2026	629	638.9	629	638.9	-0.1	▼ 0.02%	2,596
Jul 22, 2026	643	643	626	639	-5.9	▼ 0.91%	4,912
Jul 21, 2026	647	648.8	632	644.9	0	• 0.00%	5,096
Jul 20, 2026	640	645	634	644.9	+6.9	▲ 1.08%	4,457
Jul 17, 2026	629	641.9	622	638	+20	▲ 3.24%	6,117
Jul 16, 2026	629	629	610	618	-10.8	▼ 1.72%	3,436
Jul 15, 2026	612	630	612	628.8	+16.4	▲ 2.68%	6,442
Jul 14, 2026	608.9	613.7	591	612.4	+3.5	▲ 0.57%	2,456
Jul 13, 2026	603	608.9	600	608.9	-7	▼ 1.14%	1,412
Jul 10, 2026	620	620	602.3	615.9	+8	▲ 1.32%	1,832
Jul 09, 2026	615	615	605.1	607.9	-11.9	▼ 1.92%	2,531
Jul 08, 2026	610	620	607.1	619.8	-2.2	▼ 0.35%	2,445
Jul 07, 2026	614	622	611	622	+9	▲ 1.47%	3,164
Jul 06, 2026	614	618	612	613	-14	▼ 2.23%	1,879
Jul 03, 2026	620	627	617	627	-1	▼ 0.16%	2,469
Jul 02, 2026	615.1	628	611.4	628	+6.2	▲ 1.00%	1,581
Jul 01, 2026	614	628	614	621.8	+6.9	▲ 1.12%	877
Jun 30, 2026	619	625	610	614.9	-14.1	▼ 2.24%	5,575
Jun 29, 2026	625.6	634	625.6	629	-11	▼ 1.72%	2,206
Jun 26, 2026	648.5	648.5	637	640	-6	▼ 0.93%	1,250
Jun 25, 2026	641	648.9	632.5	646	-3.8	▼ 0.58%	2,910
Jun 24, 2026	649	655	643	649.8	+0.8	▲ 0.12%	3,827
Jun 23, 2026	648	655	640.1	649	-9.9	▼ 1.50%	2,103
Jun 22, 2026	650	661	650	658.9	+7.3	▲ 1.12%	1,928
Jun 19, 2026	652	659	651	651.6	-3.4	▼ 0.52%	1,392
Jun 18, 2026	658.9	658.9	650.1	655	-4	▼ 0.61%	1,296
Jun 17, 2026	657	660	650	659	+2	▲ 0.30%	1,290
Jun 16, 2026	660	660	654.1	657	-2.7	▼ 0.41%	563
Jun 15, 2026	664	665	653	659.7	-2	▼ 0.30%	3,119
Jun 12, 2026	652	661.7	652	661.7	-0.3	▼ 0.05%	1,222
Jun 11, 2026	662	662	651	662	-2.9	▼ 0.44%	2,331
Jun 10, 2026	666	668	658	664.9	+0.9	▲ 0.14%	2,059
Jun 09, 2026	656	669	651	664	-4	▼ 0.60%	3,626
Jun 08, 2026	656	669	656	668	+3	▲ 0.45%	1,243
Jun 05, 2026	664.1	665	663	665	-6	▼ 0.89%	1,918
Jun 04, 2026	666	672	666	671	-3.8	▼ 0.56%	2,377
Jun 03, 2026	674	674.9	665	674.8	-0.2	▼ 0.03%	2,461
Jun 02, 2026	660	675	660	675	+10	▲ 1.50%	3,088
Jun 01, 2026	653.8	671	651	665	-9	▼ 1.34%	2,202
May 27, 2026	670	681	665	674	+4	▲ 0.60%	3,538
May 26, 2026	665	676	662	670	-5	▼ 0.74%	2,765
May 25, 2026	670	678.9	662.1	675	+5.9	▲ 0.88%	9,326
May 22, 2026	668	669.6	663	669.1	+4.1	▲ 0.62%	2,035
May 21, 2026	660	665	660	665	-2	▼ 0.30%	782
May 20, 2026	662	668	661	667	+4.5	▲ 0.68%	3,113
May 19, 2026	646.2	662.5	646.2	662.5	+7.5	▲ 1.15%	1,710
May 18, 2026	641	658.2	641	655	-3	▼ 0.46%	2,240
May 15, 2026	658	660	656	658	-3	▼ 0.45%	1,633
May 14, 2026	664	664	660	661	-3	▼ 0.45%	823
May 13, 2026	665	665	660	664	-1	▼ 0.15%	1,164
May 12, 2026	668	670	661.5	665	-10	▼ 1.48%	973
May 11, 2026	668	677	667	675	+12	▲ 1.81%	4,633
May 08, 2026	656	666	655	663	+7	▲ 1.07%	3,414
May 07, 2026	663.5	663.5	646	656	+2.8	▲ 0.43%	2,370
May 06, 2026	653.3	659	653.2	653.2	-6.8	▼ 1.03%	1,165
May 05, 2026	660	663.3	653	660	+4.1	▲ 0.63%	3,450
May 04, 2026	647	659	647	655.9	-10.9	▼ 1.63%	2,096
Apr 30, 2026	649	666.8	648.1	666.8	+6.8	▲ 1.03%	3,412
Apr 29, 2026	660	661	653.2	660	-1	▼ 0.15%	1,837
Apr 28, 2026	664.8	665	650.2	661	-3.8	▼ 0.57%	1,545
Apr 27, 2026	666	669.9	652.2	664.8	-1.2	▼ 0.18%	1,462
Apr 24, 2026	668.7	666	652.1	666	-2.7	▼ 0.40%	2,643
Apr 23, 2026	670	670	660	668.7	-1.3	▼ 0.19%	3,424
Apr 22, 2026	667.3	670	660.4	670	+2.7	▲ 0.40%	7,083
Apr 21, 2026	681	681	666	667.3	-12.7	▼ 1.87%	2,358
Apr 20, 2026	664.5	680	664	680	+10	▲ 1.49%	2,335
Apr 17, 2026	683	683	660.1	670	-7.5	▼ 1.11%	4,234
Apr 16, 2026	685	685	669	677.5	-7.5	▼ 1.09%	4,940
Apr 15, 2026	688	688	670	685	+9	▲ 1.33%	11,160
Apr 13, 2026	702	702	676	676	-12.8	▼ 1.86%	5,422
Apr 10, 2026	707.9	707.9	678	688.8	-9	▼ 1.29%	1,050
Apr 09, 2026	673.1	698	673	697.8	+11.5	▲ 1.68%	3,909
Apr 08, 2026	672.9	686.3	663.1	686.3	+13.4	▲ 1.99%	7,296
Apr 07, 2026	687	688.4	669	672.9	-5.1	▼ 0.75%	2,955
Apr 06, 2026	669	678	660	678	+19	▲ 2.88%	9,623
Apr 05, 2026	668	668	650	659	-21.8	▼ 3.20%	10,645
Apr 02, 2026	676.2	683	663	680.8	-9.1	▼ 1.32%	5,030
Apr 01, 2026	697.9	698	669.5	689.9	-8	▼ 1.15%	8,701
Mar 31, 2026	705	706.8	675	697.9	+4.9	▲ 0.71%	8,022
Mar 30, 2026	690.1	706	685	693	-10	▼ 1.42%	8,566
Mar 29, 2026	711.1	723.1	696	703	-20	▼ 2.77%	18,245
Mar 26, 2026	719	723	708.1	723	+4	▲ 0.56%	11,547
Mar 25, 2026	736	736	712	719	-16.5	▼ 2.24%	15,018
Mar 24, 2026	741.5	741.5	718	735.5	+8.5	▲ 1.17%	13,136
Mar 23, 2026	747	747.9	720.1	727	-13	▼ 1.76%	15,913
Mar 22, 2026	714.9	754	708	740	+36	▲ 5.11%	29,535
Mar 19, 2026	685.1	707.9	685.1	704	+10	▲ 1.44%	13,698
Mar 17, 2026	681	694	681	694	0	• 0.00%	4,686
Mar 16, 2026	690.1	700	690.1	694	-6.9	▼ 0.98%	5,751
Mar 15, 2026	694	700.9	688	700.9	+12.9	▲ 1.88%	9,064
Mar 12, 2026	683	696	683	688	-8	▼ 1.15%	7,783
Mar 11, 2026	690.1	700	688.1	696	-2.4	▼ 0.34%	4,486
Mar 10, 2026	696	710	686	698.4	+15.4	▲ 2.25%	21,219
Mar 09, 2026	683	683	683	683	+13	▲ 1.94%	200
Mar 03, 2026	663	673.8	660	670	+7	▲ 1.06%	2,173
Mar 01, 2026	645	666	645	663	+6.9	▲ 1.05%	1,083
Feb 26, 2026	659.6	668	655	656.1	-3.5	▼ 0.53%	1,546
Feb 25, 2026	657.1	672	657.1	659.6	-4.9	▼ 0.74%	2,210
Feb 24, 2026	660	665	652	664.5	+4.5	▲ 0.68%	676
Feb 23, 2026	646.6	660	646.6	660	+4	▲ 0.61%	679
Feb 22, 2026	655	660	655	656	-5	▼ 0.76%	1,641
Feb 17, 2026	657	669	656.1	661	-8	▼ 1.20%	2,082
Feb 16, 2026	670	670	664	669	-6	▼ 0.89%	2,138
Feb 12, 2026	650.2	676	650.2	675	+16	▲ 2.43%	6,098
Feb 11, 2026	670	670	659	659	-1.2	▼ 0.18%	8,121
Feb 10, 2026	662	672	660	660.2	-9.8	▼ 1.46%	4,621
Feb 09, 2026	672	673	651.7	670	-3	▼ 0.45%	7,994
Feb 08, 2026	677.1	686	673	673	-3	▼ 0.44%	2,968
Feb 05, 2026	673	681	669	676	-9	▼ 1.31%	9,541
Feb 04, 2026	669	685	669	685	+5	▲ 0.74%	1,305
Feb 03, 2026	671.1	681.9	668.1	680	+1	▲ 0.15%	6,053
Feb 02, 2026	671	683	670	679	+8	▲ 1.19%	2,611
Feb 01, 2026	701	701	671	671	-17	▼ 2.47%	8,779
Jan 29, 2026	682.1	690	682.1	688	-7	▼ 1.01%	2,872
Jan 28, 2026	680.1	697.9	680.1	695	+4.9	▲ 0.71%	2,296
Jan 27, 2026	708	714	690	690.1	-17.9	▼ 2.53%	10,563
Jan 26, 2026	707.1	721.2	706	708	-11	▼ 1.53%	9,798
Jan 25, 2026	697.1	722	697	719	+20	▲ 2.86%	8,796
Jan 22, 2026	681.1	700	671.1	699	+4	▲ 0.58%	3,405
Jan 21, 2026	713.9	713.9	694	695	-7	▼ 1.00%	4,455
Jan 20, 2026	686	710	686	702	+17	▲ 2.48%	8,298
Jan 18, 2026	683	686.2	677.6	685	+10	▲ 1.48%	3,653
Jan 14, 2026	666	675	664.5	675	-3	▼ 0.44%	2,698
Jan 13, 2026	670	679	666.2	678	+1.2	▲ 0.18%	1,545
Jan 12, 2026	668	680	665	676.8	+0.7	▲ 0.10%	3,771
Jan 08, 2026	666.4	680	666.4	676.1	-3.9	▼ 0.57%	1,898
Jan 07, 2026	680	680	673	680	+1.2	▲ 0.18%	2,698
Jan 06, 2026	669	695	664.1	678.8	+2.8	▲ 0.41%	1,935
Jan 05, 2026	680	680	669	676	+2.5	▲ 0.37%	1,560
Jan 04, 2026	673	675	662	673.5	+0.5	▲ 0.07%	3,419
Jan 01, 2026	681	685	668	673	-11	▼ 1.61%	2,636
Dec 31, 2025	668.3	684	668.3	684	+4	▲ 0.59%	1,831
Dec 29, 2025	691	691	667	680	+1	▲ 0.15%	2,144
Dec 28, 2025	667	679	662	679	+11.1	▲ 1.66%	3,908
Dec 24, 2025	655	673	653.8	667.9	+0.9	▲ 0.13%	1,583
Dec 23, 2025	661.2	671	656.1	667	+1	▲ 0.15%	3,300
Dec 22, 2025	665.1	671.1	662	666	-8.5	▼ 1.26%	2,551
Dec 21, 2025	679.1	679.1	666	674.5	-18.4	▼ 2.66%	7,477
Dec 18, 2025	695	698	681.2	692.9	-6	▼ 0.86%	2,576
Dec 17, 2025	697	706.9	689.5	698.9	+1.9	▲ 0.27%	2,225
Dec 16, 2025	686	703.9	677	697	+12	▲ 1.75%	5,910
Dec 15, 2025	670.2	694	670.1	685	+3	▲ 0.44%	4,553
Dec 14, 2025	689	690	675.4	682	-0.5	▼ 0.07%	1,423
Dec 11, 2025	677	685	677	682.5	-2.5	▼ 0.36%	3,690
Dec 10, 2025	677	689.9	677	685	-0.1	▼ 0.01%	2,832
Dec 09, 2025	683	699.9	683	685.1	-4.9	▼ 0.71%	8,075
Dec 08, 2025	694	703	686	690	-4	▼ 0.58%	1,893
Dec 07, 2025	686	695	686	694	-3	▼ 0.43%	1,740
Dec 03, 2025	688	709.8	688	697	-5	▼ 0.71%	6,197
Dec 02, 2025	709.7	709.7	696.1	702	-1.5	▼ 0.21%	2,562
Dec 01, 2025	692.1	706.9	690	703.5	+7	▲ 1.01%	7,261
Nov 30, 2025	692.8	709	690	696.5	-10.4	▼ 1.47%	4,493
Nov 27, 2025	704.9	709.8	694	706.9	+2	▲ 0.28%	21,223
Nov 26, 2025	704	704.9	692.1	704.9	+0.9	▲ 0.13%	2,695
Nov 25, 2025	718.8	718.8	695	704	-0.8	▼ 0.11%	3,232
Nov 24, 2025	712	713.7	695.3	704.8	+5	▲ 0.71%	2,838
Nov 23, 2025	700.5	714.6	692.6	699.8	+12.9	▲ 1.88%	6,396
Nov 20, 2025	680.4	689	677.1	686.9	-3	▼ 0.43%	1,847
Nov 19, 2025	703	703	679.4	689.9	-5.1	▼ 0.73%	1,970
Nov 18, 2025	691.8	702	683	695	+3.2	▲ 0.46%	3,689
Nov 17, 2025	675.3	694	675.3	691.8	+2.8	▲ 0.41%	2,326
Nov 16, 2025	686	691.8	674.3	689	+3	▲ 0.44%	4,094
Nov 13, 2025	687	690	677	686	+7	▲ 1.03%	22,417
Nov 12, 2025	667	680	667	679	+3	▲ 0.44%	3,825
Nov 11, 2025	682.9	682.9	661.5	676	+1	▲ 0.15%	11,199
Nov 10, 2025	679	705	669	675	+5	▲ 0.75%	21,261
Nov 09, 2025	662.5	672	662.5	670	-5	▼ 0.74%	2,482
Nov 06, 2025	684	686	671.2	675	-2	▼ 0.30%	6,327
Nov 05, 2025	668.7	678.4	668.7	677	-2	▼ 0.29%	1,801
Nov 04, 2025	670	680	670	679	-3	▼ 0.44%	4,952
Nov 03, 2025	693.6	693.6	670	682	+2	▲ 0.29%	5,355
Nov 02, 2025	669	682	669	680	+11	▲ 1.64%	6,670
Oct 30, 2025	674	674	657	669	0	• 0.00%	7,186
Oct 29, 2025	662	683.4	650	669	-6	▼ 0.89%	8,987
Oct 28, 2025	658	680	646.1	675	+26.8	▲ 4.13%	12,091
Oct 26, 2025	647	660	647	648.2	-11.8	▼ 1.79%	480
Oct 19, 2025	652.1	663.9	641.1	660	+6	▲ 0.92%	2,278
Oct 16, 2025	653	660	646.8	654	-5.9	▼ 0.89%	1,197
Oct 15, 2025	653.1	660	648	659.9	-1.1	▼ 0.17%	2,173
Oct 14, 2025	663.1	666	651	661	-15	▼ 2.22%	5,513
Oct 13, 2025	668	681	665	676	+8	▲ 1.20%	3,863
Oct 12, 2025	687	688	660.1	668	-32	▼ 4.57%	5,910
Oct 09, 2025	704.3	719	675	700	+9.5	▲ 1.38%	5,242
Oct 08, 2025	705	705	676	690.5	-12.5	▼ 1.78%	3,510
Oct 07, 2025	701	703.1	687	703	—	—	1,400

Suryodaya Womi Laghubitta Bittiya Sanstha LimitedPrice History

Price Chart

SWMF price summary

Daily Prices · last 1 year

More Microfinance companies