Swiggy Limited (BOM:544285)
India
· Delayed Price · Currency is INR 281.60
-4.80 (-1.68%)
At close: Apr 28, 2026
Swiggy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 288.95 | 288.95 | 272.50 | 275.25 | 275.25 | -2.25% | 1,678,163 |
| Apr 28, 2026 | 285.55 | 288.50 | 277.60 | 281.60 | 281.60 | -1.68% | 458,022 |
| Apr 27, 2026 | 289.55 | 292.70 | 285.15 | 286.40 | 286.40 | -0.33% | 477,172 |
| Apr 24, 2026 | 294.60 | 299.00 | 283.05 | 287.35 | 287.35 | -1.96% | 474,725 |
| Apr 23, 2026 | 291.15 | 296.95 | 287.60 | 293.10 | 293.10 | -0.56% | 460,131 |
| Apr 22, 2026 | 282.65 | 296.00 | 282.65 | 294.75 | 294.75 | 3.84% | 785,203 |
| Apr 21, 2026 | 279.65 | 284.95 | 278.00 | 283.85 | 283.85 | 1.52% | 951,938 |
| Apr 20, 2026 | 278.25 | 284.40 | 273.00 | 279.60 | 279.60 | 0.72% | 519,295 |
| Apr 17, 2026 | 282.00 | 283.30 | 274.15 | 277.60 | 277.60 | -0.89% | 252,309 |
| Apr 16, 2026 | 274.05 | 282.25 | 274.05 | 280.10 | 280.10 | 2.81% | 548,822 |
| Apr 15, 2026 | 268.15 | 274.70 | 268.15 | 272.45 | 272.45 | 3.08% | 502,937 |
| Apr 13, 2026 | 266.75 | 268.45 | 263.00 | 264.30 | 264.30 | -3.86% | 313,144 |
| Apr 10, 2026 | 274.95 | 280.50 | 273.25 | 274.90 | 274.90 | 1.10% | 390,669 |
| Apr 9, 2026 | 279.70 | 282.00 | 269.25 | 271.90 | 271.90 | -1.98% | 150,825 |
| Apr 8, 2026 | 284.95 | 285.65 | 275.70 | 277.40 | 277.40 | 3.12% | 391,407 |
| Apr 7, 2026 | 268.30 | 271.40 | 264.55 | 269.00 | 269.00 | -1.07% | 306,473 |
| Apr 6, 2026 | 275.40 | 275.45 | 265.95 | 271.90 | 271.90 | -1.27% | 496,135 |
| Apr 2, 2026 | 262.40 | 276.80 | 256.40 | 275.40 | 275.40 | 3.79% | 414,162 |
| Apr 1, 2026 | 268.45 | 272.50 | 262.80 | 265.35 | 265.35 | 2.12% | 347,964 |
| Mar 30, 2026 | 265.90 | 266.50 | 258.35 | 259.85 | 259.85 | -3.08% | 634,195 |
| Mar 27, 2026 | 276.70 | 277.95 | 266.45 | 268.10 | 268.10 | -3.11% | 744,781 |
| Mar 25, 2026 | 283.95 | 288.60 | 272.00 | 276.70 | 276.70 | 0.40% | 857,902 |
| Mar 24, 2026 | 282.25 | 282.25 | 268.50 | 275.60 | 275.60 | 1.14% | 273,003 |
| Mar 23, 2026 | 278.65 | 280.70 | 267.15 | 272.50 | 272.50 | -3.61% | 302,553 |
| Mar 20, 2026 | 287.05 | 292.20 | 280.00 | 282.70 | 282.70 | -0.16% | 822,216 |
| Mar 19, 2026 | 296.95 | 296.95 | 281.50 | 283.15 | 283.15 | -5.13% | 258,667 |
| Mar 18, 2026 | 295.40 | 300.95 | 292.85 | 298.45 | 298.45 | 1.89% | 316,325 |
| Mar 17, 2026 | 283.05 | 295.65 | 281.70 | 292.90 | 292.90 | 3.04% | 180,529 |
| Mar 16, 2026 | 279.95 | 285.75 | 275.60 | 284.25 | 284.25 | 0.67% | 1,398,896 |
| Mar 13, 2026 | 280.90 | 287.75 | 280.10 | 282.35 | 282.35 | 0.41% | 742,267 |
| Mar 12, 2026 | 280.65 | 285.40 | 271.20 | 281.20 | 281.20 | -1.23% | 601,215 |
| Mar 11, 2026 | 293.60 | 296.10 | 283.00 | 284.70 | 284.70 | -3.36% | 329,368 |
| Mar 10, 2026 | 304.00 | 306.35 | 294.00 | 294.60 | 294.60 | -2.26% | 240,926 |
| Mar 9, 2026 | 294.65 | 303.00 | 291.15 | 301.40 | 301.40 | -0.10% | 398,580 |
| Mar 6, 2026 | 295.65 | 303.35 | 295.65 | 301.70 | 301.70 | 1.17% | 423,405 |
| Mar 5, 2026 | 299.15 | 299.80 | 288.70 | 298.20 | 298.20 | 0.20% | 240,903 |
| Mar 4, 2026 | 281.00 | 300.00 | 281.00 | 297.60 | 297.60 | 2.83% | 763,419 |
| Mar 2, 2026 | 285.85 | 298.10 | 285.85 | 289.40 | 289.40 | -4.20% | 894,720 |
| Feb 27, 2026 | 308.95 | 308.95 | 298.90 | 302.10 | 302.10 | -1.55% | 481,914 |
| Feb 26, 2026 | 312.35 | 312.35 | 304.80 | 306.85 | 306.85 | -0.16% | 233,610 |
| Feb 25, 2026 | 315.05 | 317.20 | 305.05 | 307.35 | 307.35 | -2.09% | 675,691 |
| Feb 24, 2026 | 317.75 | 322.25 | 310.60 | 313.90 | 313.90 | -2.20% | 160,474 |
| Feb 23, 2026 | 324.95 | 324.95 | 318.00 | 320.95 | 320.95 | -0.80% | 141,717 |
| Feb 20, 2026 | 324.00 | 328.55 | 322.00 | 323.55 | 323.55 | -0.95% | 117,591 |
| Feb 19, 2026 | 336.05 | 337.80 | 325.20 | 326.65 | 326.65 | -2.16% | 154,544 |
| Feb 18, 2026 | 333.95 | 338.00 | 330.10 | 333.85 | 333.85 | 0.98% | 177,238 |
| Feb 17, 2026 | 339.15 | 339.20 | 329.70 | 330.60 | 330.60 | -3.36% | 248,917 |
| Feb 16, 2026 | 335.75 | 343.05 | 333.70 | 342.10 | 342.10 | 1.36% | 112,615 |
| Feb 13, 2026 | 336.60 | 341.50 | 329.30 | 337.50 | 337.50 | 0.04% | 265,299 |
| Feb 12, 2026 | 341.55 | 341.55 | 328.60 | 337.35 | 337.35 | -1.46% | 742,140 |
| Feb 11, 2026 | 355.00 | 355.00 | 340.30 | 342.35 | 342.35 | -3.70% | 306,200 |
| Feb 10, 2026 | 335.00 | 358.95 | 332.60 | 355.50 | 355.50 | 6.50% | 1,976,719 |
| Feb 9, 2026 | 322.80 | 334.95 | 319.80 | 333.80 | 333.80 | 4.38% | 633,815 |
| Feb 6, 2026 | 321.00 | 322.10 | 314.00 | 319.80 | 319.80 | -0.51% | 221,706 |
| Feb 5, 2026 | 319.60 | 324.60 | 314.30 | 321.45 | 321.45 | 0.12% | 191,347 |
| Feb 4, 2026 | 319.00 | 324.00 | 314.00 | 321.05 | 321.05 | 1.10% | 166,624 |
| Feb 3, 2026 | 318.00 | 328.35 | 314.80 | 317.55 | 317.55 | 3.23% | 770,129 |
| Feb 2, 2026 | 313.85 | 315.00 | 304.25 | 307.60 | 307.60 | -1.99% | 1,912,528 |
| Feb 1, 2026 | 314.20 | 323.60 | 298.00 | 313.85 | 313.85 | 0.88% | 574,890 |
| Jan 30, 2026 | 309.90 | 315.80 | 302.15 | 311.10 | 311.10 | -4.98% | 1,943,598 |
| Jan 29, 2026 | 324.25 | 330.40 | 321.45 | 327.40 | 327.40 | 1.17% | 500,850 |
| Jan 28, 2026 | 312.55 | 325.10 | 309.00 | 323.60 | 323.60 | 3.54% | 1,441,571 |
| Jan 27, 2026 | 313.85 | 318.00 | 304.00 | 312.55 | 312.55 | 0.26% | 843,935 |
| Jan 23, 2026 | 321.95 | 321.95 | 310.35 | 311.75 | 311.75 | -2.75% | 1,733,137 |
| Jan 22, 2026 | 342.65 | 348.20 | 313.00 | 320.55 | 320.55 | -4.18% | 954,531 |
| Jan 21, 2026 | 325.05 | 339.15 | 318.55 | 334.55 | 334.55 | 2.59% | 6,506,308 |
| Jan 20, 2026 | 331.30 | 334.35 | 324.90 | 326.10 | 326.10 | -2.19% | 460,835 |
| Jan 19, 2026 | 339.85 | 341.05 | 331.80 | 333.40 | 333.40 | -2.03% | 308,880 |
| Jan 16, 2026 | 346.90 | 346.90 | 337.80 | 340.30 | 340.30 | -1.92% | 407,240 |
| Jan 14, 2026 | 349.20 | 349.20 | 341.45 | 346.95 | 346.95 | -1.01% | 348,307 |
| Jan 13, 2026 | 350.95 | 355.30 | 345.20 | 350.50 | 350.50 | 0.43% | 305,790 |
| Jan 12, 2026 | 351.70 | 352.50 | 342.00 | 349.00 | 349.00 | -0.77% | 1,308,439 |
| Jan 9, 2026 | 353.00 | 358.30 | 349.55 | 351.70 | 351.70 | -0.40% | 2,902,306 |
| Jan 8, 2026 | 363.05 | 363.50 | 351.35 | 353.10 | 353.10 | -2.34% | 2,090,449 |
| Jan 7, 2026 | 365.70 | 366.55 | 359.45 | 361.55 | 361.55 | 0.07% | 966,800 |
| Jan 6, 2026 | 379.75 | 379.75 | 356.25 | 361.30 | 361.30 | -4.42% | 1,232,011 |
| Jan 5, 2026 | 386.55 | 390.10 | 377.05 | 378.00 | 378.00 | -2.36% | 222,141 |
| Jan 2, 2026 | 391.50 | 391.50 | 381.00 | 387.15 | 387.15 | -0.76% | 232,421 |
| Jan 1, 2026 | 389.80 | 393.75 | 386.60 | 390.10 | 390.10 | 1.01% | 120,161 |
| Dec 31, 2025 | 395.30 | 395.40 | 385.15 | 386.20 | 386.20 | -2.10% | 276,514 |
| Dec 30, 2025 | 394.50 | 399.40 | 386.70 | 394.50 | 394.50 | -0.08% | 417,746 |
| Dec 29, 2025 | 393.25 | 406.55 | 391.25 | 394.80 | 394.80 | 0.77% | 270,702 |
| Dec 26, 2025 | 393.05 | 396.25 | 391.00 | 391.80 | 391.80 | -2.11% | 260,369 |
| Dec 24, 2025 | 403.65 | 406.60 | 398.65 | 400.25 | 400.25 | -1.12% | 128,021 |
| Dec 23, 2025 | 406.50 | 406.80 | 399.80 | 404.80 | 404.80 | -0.49% | 278,579 |
| Dec 22, 2025 | 408.00 | 412.40 | 404.75 | 406.80 | 406.80 | -1.20% | 125,427 |
| Dec 19, 2025 | 419.10 | 420.00 | 404.50 | 411.75 | 411.75 | 0.68% | 1,053,044 |
| Dec 18, 2025 | 399.00 | 415.15 | 397.60 | 408.95 | 408.95 | 2.76% | 965,330 |
| Dec 17, 2025 | 393.10 | 405.75 | 392.10 | 397.95 | 397.95 | 0.40% | 496,262 |
| Dec 16, 2025 | 409.55 | 409.95 | 389.40 | 396.35 | 396.35 | -4.10% | 662,865 |
| Dec 15, 2025 | 416.80 | 417.60 | 409.25 | 413.30 | 413.30 | -0.82% | 396,059 |
| Dec 12, 2025 | 403.85 | 421.60 | 403.85 | 416.70 | 416.70 | 3.84% | 2,113,160 |
| Dec 11, 2025 | 396.80 | 407.55 | 396.55 | 401.30 | 401.30 | 1.21% | 627,455 |
| Dec 10, 2025 | 397.85 | 406.90 | 390.40 | 396.50 | 396.50 | -0.36% | 365,920 |
| Dec 9, 2025 | 382.80 | 399.90 | 379.80 | 397.95 | 397.95 | 3.14% | 643,843 |
| Dec 8, 2025 | 393.35 | 394.25 | 381.30 | 385.85 | 385.85 | -2.12% | 288,404 |
| 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 |