Swiggy Limited (BOM:544285)
India
· Delayed Price · Currency is INR 394.20
-7.30 (-1.82%)
At close: Dec 5, 2025
Swiggy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 396.80 | 404.40 | 392.95 | 394.20 | 394.20 | -1.82% | 114,133 |
| Dec 4, 2025 | 399.55 | 406.70 | 398.25 | 401.50 | 401.50 | -0.35% | 140,035 |
| Dec 3, 2025 | 395.90 | 405.15 | 395.05 | 402.90 | 402.90 | 0.95% | 177,970 |
| Dec 2, 2025 | 389.70 | 402.35 | 388.00 | 399.10 | 399.10 | 2.77% | 250,765 |
| Dec 1, 2025 | 380.00 | 391.80 | 378.90 | 388.35 | 388.35 | 2.66% | 405,090 |
| Nov 28, 2025 | 387.65 | 387.65 | 377.20 | 378.30 | 378.30 | -2.22% | 201,388 |
| Nov 27, 2025 | 392.10 | 392.80 | 385.20 | 386.90 | 386.90 | -1.36% | 97,440 |
| Nov 26, 2025 | 394.00 | 396.60 | 390.15 | 392.25 | 392.25 | -0.62% | 170,113 |
| Nov 25, 2025 | 400.90 | 403.00 | 390.00 | 394.70 | 394.70 | -2.43% | 183,493 |
| Nov 24, 2025 | 380.80 | 410.30 | 378.05 | 404.55 | 404.55 | 4.90% | 1,185,715 |
| Nov 21, 2025 | 394.55 | 395.00 | 383.85 | 385.65 | 385.65 | -2.33% | 383,550 |
| Nov 20, 2025 | 396.80 | 402.85 | 393.70 | 394.85 | 394.85 | -0.49% | 158,834 |
| Nov 19, 2025 | 393.75 | 398.70 | 393.75 | 396.80 | 396.80 | 0.74% | 146,364 |
| Nov 18, 2025 | 394.00 | 401.70 | 392.60 | 393.90 | 393.90 | -0.19% | 145,729 |
| Nov 17, 2025 | 393.80 | 397.10 | 384.45 | 394.65 | 394.65 | 0.38% | 387,151 |
| Nov 14, 2025 | 379.55 | 394.30 | 379.55 | 393.15 | 393.15 | 2.61% | 436,419 |
| Nov 13, 2025 | 397.45 | 397.75 | 382.00 | 383.15 | 383.15 | -3.16% | 636,480 |
| Nov 12, 2025 | 394.40 | 397.50 | 390.60 | 395.65 | 395.65 | 0.37% | 144,802 |
| Nov 11, 2025 | 389.75 | 396.00 | 377.00 | 394.20 | 394.20 | 2.01% | 855,217 |
| Nov 10, 2025 | 402.15 | 411.00 | 380.15 | 386.45 | 386.45 | -3.77% | 751,281 |
| Nov 7, 2025 | 398.00 | 408.75 | 395.60 | 401.60 | 401.60 | -0.59% | 399,480 |
| Nov 6, 2025 | 413.15 | 413.15 | 403.00 | 404.00 | 404.00 | -2.23% | 171,678 |
| Nov 4, 2025 | 405.00 | 415.40 | 402.30 | 413.20 | 413.20 | 2.65% | 716,051 |
| Nov 3, 2025 | 408.90 | 410.00 | 401.30 | 402.55 | 402.55 | -1.83% | 1,484,366 |
| Oct 31, 2025 | 426.00 | 434.50 | 407.30 | 410.05 | 410.05 | -1.93% | 1,077,141 |
| Oct 30, 2025 | 419.10 | 422.50 | 413.50 | 418.10 | 418.10 | -0.20% | 345,918 |
| Oct 29, 2025 | 422.45 | 426.55 | 417.50 | 418.95 | 418.95 | -0.86% | 724,981 |
| Oct 28, 2025 | 428.80 | 428.85 | 419.30 | 422.60 | 422.60 | -0.68% | 197,935 |
| Oct 27, 2025 | 425.15 | 427.35 | 420.45 | 425.50 | 425.50 | 0.13% | 377,380 |
| Oct 24, 2025 | 425.15 | 429.90 | 423.15 | 424.95 | 424.95 | 0.19% | 117,150 |
| Oct 23, 2025 | 432.05 | 433.30 | 422.95 | 424.15 | 424.15 | -1.83% | 171,394 |
| Oct 21, 2025 | 427.95 | 433.70 | 426.30 | 432.05 | 432.05 | 2.53% | 140,415 |
| Oct 20, 2025 | 433.75 | 435.05 | 416.10 | 421.40 | 421.40 | -2.45% | 548,658 |
| Oct 17, 2025 | 449.30 | 449.30 | 425.00 | 432.00 | 432.00 | -3.86% | 967,051 |
| Oct 16, 2025 | 443.75 | 460.00 | 442.80 | 449.35 | 449.35 | 1.54% | 790,942 |
| Oct 15, 2025 | 440.35 | 443.20 | 436.00 | 442.55 | 442.55 | 0.53% | 1,480,629 |
| Oct 14, 2025 | 434.85 | 441.95 | 432.10 | 440.20 | 440.20 | 1.23% | 672,298 |
| Oct 13, 2025 | 435.45 | 437.80 | 431.40 | 434.85 | 434.85 | -0.14% | 141,011 |
| Oct 10, 2025 | 436.65 | 439.30 | 428.85 | 435.45 | 435.45 | -0.29% | 247,267 |
| Oct 9, 2025 | 422.50 | 437.80 | 421.30 | 436.70 | 436.70 | 3.73% | 682,746 |
| Oct 8, 2025 | 420.65 | 423.40 | 417.10 | 421.00 | 421.00 | 0.07% | 137,821 |
| Oct 7, 2025 | 421.55 | 422.60 | 414.35 | 420.70 | 420.70 | -0.20% | 341,950 |
| Oct 6, 2025 | 414.35 | 424.70 | 408.05 | 421.55 | 421.55 | 2.37% | 236,796 |
| Oct 3, 2025 | 419.25 | 421.20 | 401.55 | 411.80 | 411.80 | -1.42% | 578,616 |
| Oct 1, 2025 | 424.95 | 424.95 | 414.50 | 417.75 | 417.75 | -1.19% | 176,486 |
| Sep 30, 2025 | 419.95 | 426.05 | 416.65 | 422.80 | 422.80 | 1.57% | 298,296 |
| Sep 29, 2025 | 423.90 | 423.90 | 413.05 | 416.25 | 416.25 | -1.09% | 735,538 |
| Sep 26, 2025 | 426.00 | 427.55 | 418.00 | 420.85 | 420.85 | -1.08% | 289,390 |
| Sep 25, 2025 | 440.25 | 440.60 | 419.10 | 425.45 | 425.45 | -2.99% | 473,555 |
| Sep 24, 2025 | 458.85 | 461.00 | 435.80 | 438.55 | 438.55 | -2.36% | 1,215,471 |
| Sep 23, 2025 | 450.10 | 451.95 | 445.20 | 449.15 | 449.15 | -0.04% | 136,101 |
| Sep 22, 2025 | 460.05 | 463.30 | 446.75 | 449.35 | 449.35 | -2.57% | 727,521 |
| Sep 19, 2025 | 444.55 | 473.00 | 441.00 | 461.20 | 461.20 | 3.75% | 1,289,555 |
| Sep 18, 2025 | 440.80 | 445.30 | 436.05 | 444.55 | 444.55 | 0.79% | 349,509 |
| Sep 17, 2025 | 437.00 | 442.50 | 432.05 | 441.05 | 441.05 | 0.86% | 447,182 |
| Sep 16, 2025 | 425.30 | 439.10 | 425.30 | 437.30 | 437.30 | 2.94% | 491,101 |
| Sep 15, 2025 | 421.60 | 427.80 | 420.45 | 424.80 | 424.80 | 1.13% | 246,777 |
| Sep 12, 2025 | 431.75 | 431.75 | 415.60 | 420.05 | 420.05 | -0.81% | 365,256 |
| Sep 11, 2025 | 427.00 | 432.00 | 422.30 | 423.50 | 423.50 | -0.11% | 439,230 |
| Sep 10, 2025 | 438.25 | 438.55 | 421.35 | 423.95 | 423.95 | -2.94% | 391,132 |
| Sep 9, 2025 | 446.80 | 446.80 | 432.05 | 436.80 | 436.80 | -1.37% | 282,309 |
| Sep 8, 2025 | 440.10 | 459.10 | 439.85 | 442.85 | 442.85 | 0.85% | 1,556,160 |
| Sep 5, 2025 | 423.50 | 440.00 | 421.00 | 439.10 | 439.10 | 3.73% | 1,356,929 |
| Sep 4, 2025 | 430.85 | 436.80 | 421.20 | 423.30 | 423.30 | -1.71% | 348,152 |
| Sep 3, 2025 | 429.50 | 434.90 | 424.80 | 430.65 | 430.65 | 1.19% | 296,120 |
| Sep 2, 2025 | 428.85 | 432.55 | 421.35 | 425.60 | 425.60 | -0.71% | 398,319 |
| Sep 1, 2025 | 416.50 | 430.00 | 413.40 | 428.65 | 428.65 | 4.63% | 368,197 |
| Aug 29, 2025 | 425.55 | 425.55 | 406.50 | 409.70 | 409.70 | -2.67% | 716,678 |
| Aug 28, 2025 | 429.90 | 433.25 | 420.00 | 420.95 | 420.95 | -2.33% | 435,219 |
| Aug 26, 2025 | 427.15 | 439.25 | 419.10 | 431.00 | 431.00 | 1.32% | 1,946,762 |
| Aug 25, 2025 | 427.90 | 432.40 | 420.00 | 425.40 | 425.40 | -0.68% | 742,626 |
| Aug 22, 2025 | 432.35 | 434.90 | 421.05 | 428.30 | 428.30 | -1.55% | 394,224 |
| Aug 21, 2025 | 421.45 | 443.70 | 421.45 | 435.05 | 435.05 | 3.50% | 1,624,914 |
| Aug 20, 2025 | 408.90 | 422.60 | 405.95 | 420.35 | 420.35 | 2.62% | 775,399 |
| Aug 19, 2025 | 401.45 | 410.50 | 399.60 | 409.60 | 409.60 | 2.45% | 353,659 |
| Aug 18, 2025 | 406.00 | 410.65 | 397.95 | 399.80 | 399.80 | 0.36% | 466,088 |
| Aug 14, 2025 | 403.60 | 403.95 | 396.75 | 398.35 | 398.35 | -0.50% | 259,343 |
| Aug 13, 2025 | 395.15 | 405.50 | 395.15 | 400.35 | 400.35 | 1.83% | 481,741 |
| Aug 12, 2025 | 402.00 | 403.35 | 391.75 | 393.15 | 393.15 | -1.79% | 614,869 |
| Aug 11, 2025 | 387.70 | 404.70 | 381.55 | 400.30 | 400.30 | 3.96% | 719,218 |
| Aug 8, 2025 | 400.05 | 403.45 | 381.50 | 385.05 | 385.05 | -3.34% | 687,205 |
| Aug 7, 2025 | 390.45 | 400.00 | 387.30 | 398.35 | 398.35 | 1.09% | 708,872 |
| Aug 6, 2025 | 386.05 | 398.70 | 385.60 | 394.05 | 394.05 | 2.15% | 922,501 |
| Aug 5, 2025 | 395.15 | 399.10 | 383.10 | 385.75 | 385.75 | -3.35% | 605,713 |
| Aug 4, 2025 | 393.10 | 402.90 | 381.90 | 399.10 | 399.10 | 1.73% | 1,079,684 |
| Aug 1, 2025 | 405.20 | 408.65 | 386.25 | 392.30 | 392.30 | -2.85% | 1,894,652 |
| Jul 31, 2025 | 397.90 | 406.90 | 397.80 | 403.80 | 403.80 | 0.62% | 855,352 |
| Jul 30, 2025 | 415.00 | 415.00 | 399.10 | 401.30 | 401.30 | -2.96% | 464,498 |
| Jul 29, 2025 | 409.00 | 415.25 | 402.35 | 413.55 | 413.55 | 1.61% | 443,965 |
| Jul 28, 2025 | 407.70 | 416.15 | 401.60 | 407.00 | 407.00 | -0.20% | 357,012 |
| Jul 25, 2025 | 419.05 | 419.05 | 406.00 | 407.80 | 407.80 | -2.68% | 456,780 |
| Jul 24, 2025 | 413.95 | 429.90 | 406.10 | 419.05 | 419.05 | 0.04% | 1,836,190 |
| Jul 23, 2025 | 417.35 | 421.05 | 412.85 | 418.90 | 418.90 | 0.46% | 572,319 |
| Jul 22, 2025 | 402.00 | 426.35 | 402.00 | 417.00 | 417.00 | 5.44% | 4,355,258 |
| Jul 21, 2025 | 388.30 | 400.90 | 380.25 | 395.50 | 395.50 | 1.76% | 682,158 |
| Jul 18, 2025 | 386.10 | 392.50 | 386.10 | 388.65 | 388.65 | 0.79% | 169,439 |
| Jul 17, 2025 | 394.20 | 394.20 | 384.10 | 385.60 | 385.60 | -1.08% | 276,277 |
| Jul 16, 2025 | 388.60 | 399.95 | 386.50 | 389.80 | 389.80 | 0.31% | 750,557 |
| Jul 15, 2025 | 392.15 | 399.30 | 383.40 | 388.60 | 388.60 | -1.20% | 867,792 |
| Jul 14, 2025 | 384.55 | 394.65 | 380.15 | 393.30 | 393.30 | 2.12% | 804,555 |