Sawaliya Food Products Limited (NSE:SAWALIYA)
India
· Delayed Price · Currency is INR 281.55
-10.45 (-3.58%)
At close: Apr 29, 2026
Sawaliya Food Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 295.00 | 296.00 | 280.00 | 281.55 | 281.55 | -3.58% | 22,800 |
| Apr 28, 2026 | 292.95 | 294.50 | 292.00 | 292.00 | 292.00 | 1.97% | 9,600 |
| Apr 27, 2026 | 305.00 | 305.00 | 277.00 | 286.35 | 286.35 | -5.18% | 122,400 |
| Apr 24, 2026 | 304.00 | 304.25 | 302.00 | 302.00 | 302.00 | 0.28% | 25,200 |
| Apr 23, 2026 | 304.00 | 304.00 | 300.00 | 301.15 | 301.15 | -0.28% | 56,400 |
| Apr 22, 2026 | 305.30 | 306.45 | 302.00 | 302.00 | 302.00 | -0.67% | 10,200 |
| Apr 21, 2026 | 304.00 | 305.10 | 304.00 | 304.05 | 304.05 | 0.88% | 14,400 |
| Apr 20, 2026 | 304.00 | 317.75 | 299.15 | 301.40 | 301.40 | -0.25% | 27,000 |
| Apr 17, 2026 | 304.60 | 305.00 | 302.15 | 302.15 | 302.15 | -0.62% | 16,200 |
| Apr 16, 2026 | 305.00 | 307.95 | 304.00 | 304.05 | 304.05 | - | 45,600 |
| Apr 15, 2026 | 304.05 | 319.00 | 297.00 | 304.05 | 304.05 | 0.60% | 63,600 |
| Apr 13, 2026 | 303.90 | 303.90 | 301.00 | 302.25 | 302.25 | -0.25% | 22,200 |
| Apr 10, 2026 | 305.50 | 305.75 | 300.00 | 303.00 | 303.00 | 1.25% | 36,600 |
| Apr 9, 2026 | 305.05 | 329.90 | 298.00 | 299.25 | 299.25 | -2.21% | 75,600 |
| Apr 8, 2026 | 306.00 | 312.05 | 304.00 | 306.00 | 306.00 | 0.54% | 31,200 |
| Apr 7, 2026 | 305.55 | 305.90 | 303.05 | 304.35 | 304.35 | -0.20% | 19,800 |
| Apr 6, 2026 | 306.45 | 306.55 | 304.95 | 304.95 | 304.95 | 0.11% | 9,000 |
| Apr 2, 2026 | 304.00 | 305.60 | 302.10 | 304.60 | 304.60 | -0.42% | 35,400 |
| Apr 1, 2026 | 307.00 | 311.90 | 305.00 | 305.90 | 305.90 | 0.44% | 70,200 |
| Mar 30, 2026 | 310.50 | 311.95 | 303.00 | 304.55 | 304.55 | -1.76% | 24,000 |
| Mar 27, 2026 | 316.00 | 316.00 | 309.00 | 310.00 | 310.00 | -1.81% | 23,400 |
| Mar 25, 2026 | 316.00 | 317.75 | 314.00 | 315.70 | 315.70 | -0.14% | 48,600 |
| Mar 24, 2026 | 314.00 | 318.80 | 314.00 | 316.15 | 316.15 | 2.07% | 121,800 |
| Mar 23, 2026 | 313.00 | 313.35 | 306.00 | 309.75 | 309.75 | -1.51% | 51,000 |
| Mar 20, 2026 | 316.15 | 316.20 | 311.00 | 314.50 | 314.50 | -0.17% | 96,000 |
| Mar 19, 2026 | 322.50 | 323.00 | 314.00 | 315.05 | 315.05 | -2.67% | 159,000 |
| Mar 18, 2026 | 323.00 | 326.00 | 322.00 | 323.70 | 323.70 | 0.19% | 160,200 |
| Mar 17, 2026 | 323.55 | 324.70 | 322.15 | 323.10 | 323.10 | 0.78% | 118,800 |
| Mar 16, 2026 | 326.00 | 330.00 | 318.15 | 320.60 | 320.60 | -1.10% | 139,200 |
| Mar 13, 2026 | 337.00 | 337.75 | 321.10 | 324.15 | 324.15 | -3.20% | 113,400 |
| Mar 12, 2026 | 333.90 | 351.00 | 326.05 | 334.85 | 334.85 | 0.90% | 185,400 |
| Mar 11, 2026 | 340.20 | 341.00 | 329.00 | 331.85 | 331.85 | -1.85% | 150,000 |
| Mar 10, 2026 | 315.00 | 344.80 | 314.50 | 338.10 | 338.10 | 8.19% | 303,000 |
| Mar 9, 2026 | 307.00 | 315.05 | 305.00 | 312.50 | 312.50 | 1.74% | 68,400 |
| Mar 6, 2026 | 306.00 | 308.00 | 303.00 | 307.15 | 307.15 | 1.34% | 142,200 |
| Mar 5, 2026 | 306.00 | 306.00 | 301.15 | 303.10 | 303.10 | 0.25% | 43,200 |
| Mar 4, 2026 | 305.95 | 307.40 | 301.00 | 302.35 | 302.35 | -0.56% | 27,000 |
| Mar 2, 2026 | 308.00 | 309.00 | 302.00 | 304.05 | 304.05 | -1.43% | 67,200 |
| Feb 27, 2026 | 309.55 | 309.55 | 307.50 | 308.45 | 308.45 | 0.46% | 13,800 |
| Feb 26, 2026 | 310.00 | 310.50 | 307.05 | 307.05 | 307.05 | 0.44% | 14,400 |
| Feb 25, 2026 | 311.00 | 311.00 | 300.00 | 305.70 | 305.70 | -0.18% | 55,800 |
| Feb 24, 2026 | 310.75 | 310.80 | 306.00 | 306.25 | 306.25 | -0.95% | 36,000 |
| Feb 23, 2026 | 311.00 | 311.00 | 308.05 | 309.20 | 309.20 | -0.26% | 12,000 |
| Feb 20, 2026 | 312.00 | 312.00 | 310.00 | 310.00 | 310.00 | - | 18,000 |
| Feb 19, 2026 | 311.90 | 311.90 | 307.00 | 310.00 | 310.00 | 0.32% | 38,400 |
| Feb 18, 2026 | 312.00 | 312.20 | 309.00 | 309.00 | 309.00 | -0.21% | 9,600 |
| Feb 17, 2026 | 311.40 | 311.95 | 309.00 | 309.65 | 309.65 | -0.11% | 36,000 |
| Feb 16, 2026 | 309.00 | 310.50 | 308.05 | 310.00 | 310.00 | 1.27% | 12,000 |
| Feb 13, 2026 | 307.00 | 310.00 | 306.05 | 306.10 | 306.10 | 0.10% | 17,400 |
| Feb 12, 2026 | 307.00 | 308.00 | 301.00 | 305.80 | 305.80 | 0.43% | 39,000 |
| Feb 11, 2026 | 307.00 | 307.70 | 304.00 | 304.50 | 304.50 | -0.16% | 17,400 |
| Feb 10, 2026 | 311.45 | 311.45 | 305.00 | 305.00 | 305.00 | -1.37% | 49,200 |
| Feb 9, 2026 | 315.50 | 316.45 | 308.00 | 309.25 | 309.25 | -1.20% | 70,800 |
| Feb 6, 2026 | 315.10 | 315.90 | 312.00 | 313.00 | 313.00 | -0.18% | 46,800 |
| Feb 5, 2026 | 315.45 | 316.00 | 313.10 | 313.55 | 313.55 | -0.30% | 52,800 |
| Feb 4, 2026 | 315.20 | 315.20 | 312.55 | 314.50 | 314.50 | 0.48% | 103,800 |
| Feb 3, 2026 | 313.00 | 314.40 | 313.00 | 313.00 | 313.00 | 0.97% | 105,000 |
| Feb 2, 2026 | 310.60 | 311.00 | 309.00 | 310.00 | 310.00 | 0.24% | 120,000 |
| Feb 1, 2026 | 314.95 | 317.00 | 304.40 | 309.25 | 309.25 | -1.36% | 113,400 |
| Jan 30, 2026 | 317.90 | 318.00 | 313.00 | 313.50 | 313.50 | -1.17% | 134,400 |
| Jan 29, 2026 | 318.00 | 319.20 | 316.60 | 317.20 | 317.20 | -0.05% | 108,000 |
| Jan 28, 2026 | 319.50 | 319.80 | 316.60 | 317.35 | 317.35 | -0.83% | 136,800 |
| Jan 27, 2026 | 325.00 | 326.10 | 320.00 | 320.00 | 320.00 | -1.11% | 114,600 |
| Jan 23, 2026 | 310.00 | 324.95 | 310.00 | 323.60 | 323.60 | 6.29% | 304,800 |
| Jan 22, 2026 | 312.00 | 314.00 | 300.00 | 304.45 | 304.45 | -1.96% | 150,000 |
| Jan 21, 2026 | 319.60 | 320.55 | 310.00 | 310.55 | 310.55 | -2.42% | 169,200 |
| Jan 20, 2026 | 322.00 | 324.00 | 318.25 | 318.25 | 318.25 | -0.86% | 135,600 |
| Jan 19, 2026 | 320.50 | 322.00 | 315.00 | 321.00 | 321.00 | 0.31% | 229,200 |
| Jan 16, 2026 | 315.50 | 320.70 | 312.00 | 320.00 | 320.00 | 1.22% | 105,000 |
| Jan 14, 2026 | 324.70 | 324.70 | 316.10 | 316.15 | 316.15 | 0.14% | 129,000 |
| Jan 13, 2026 | 316.90 | 317.10 | 315.00 | 315.70 | 315.70 | -0.24% | 186,000 |
| Jan 12, 2026 | 321.50 | 322.25 | 315.90 | 316.45 | 316.45 | -0.99% | 183,600 |
| Jan 9, 2026 | 312.00 | 321.50 | 312.00 | 319.60 | 319.60 | 2.57% | 229,200 |
| Jan 8, 2026 | 309.10 | 313.80 | 306.55 | 311.60 | 311.60 | 0.68% | 181,800 |
| Jan 7, 2026 | 312.20 | 314.50 | 309.00 | 309.50 | 309.50 | -0.94% | 196,800 |
| Jan 6, 2026 | 312.25 | 313.85 | 308.00 | 312.45 | 312.45 | -0.06% | 224,400 |
| Jan 5, 2026 | 318.20 | 319.00 | 310.05 | 312.65 | 312.65 | -1.94% | 206,400 |
| Jan 2, 2026 | 316.15 | 320.50 | 315.60 | 318.85 | 318.85 | 0.66% | 252,600 |
| Jan 1, 2026 | 316.60 | 319.00 | 315.00 | 316.75 | 316.75 | -0.35% | 230,400 |
| Dec 31, 2025 | 315.50 | 319.90 | 315.00 | 317.85 | 317.85 | 0.71% | 210,600 |
| Dec 30, 2025 | 316.15 | 320.00 | 310.00 | 315.60 | 315.60 | -0.46% | 252,000 |
| Dec 29, 2025 | 320.00 | 322.80 | 308.50 | 317.05 | 317.05 | -0.89% | 323,400 |
| Dec 26, 2025 | 311.00 | 321.05 | 311.00 | 319.90 | 319.90 | 2.55% | 366,600 |
| Dec 24, 2025 | 311.00 | 313.00 | 308.50 | 311.95 | 311.95 | -0.05% | 232,800 |
| Dec 23, 2025 | 310.00 | 317.00 | 310.00 | 312.10 | 312.10 | 0.39% | 244,200 |
| Dec 22, 2025 | 306.45 | 315.00 | 306.45 | 310.90 | 310.90 | 1.45% | 363,600 |
| Dec 19, 2025 | 300.50 | 307.00 | 300.00 | 306.45 | 306.45 | 2.06% | 313,200 |
| Dec 18, 2025 | 300.00 | 300.85 | 296.15 | 300.25 | 300.25 | 0.87% | 215,400 |
| Dec 17, 2025 | 294.50 | 302.00 | 292.55 | 297.65 | 297.65 | 0.97% | 350,400 |
| Dec 16, 2025 | 293.20 | 295.50 | 292.05 | 294.80 | 294.80 | 0.43% | 222,000 |
| Dec 15, 2025 | 299.55 | 304.80 | 292.00 | 293.55 | 293.55 | -1.23% | 201,600 |
| Dec 12, 2025 | 294.00 | 299.50 | 292.00 | 297.20 | 297.20 | 1.59% | 213,600 |
| Dec 11, 2025 | 294.00 | 295.00 | 291.65 | 292.55 | 292.55 | 0.02% | 166,800 |
| Dec 10, 2025 | 288.55 | 297.00 | 283.45 | 292.50 | 292.50 | 1.65% | 325,200 |
| Dec 9, 2025 | 291.50 | 296.00 | 285.00 | 287.75 | 287.75 | -1.66% | 246,000 |
| Dec 8, 2025 | 297.20 | 301.25 | 292.50 | 292.60 | 292.60 | -1.80% | 204,600 |
| Dec 5, 2025 | 302.55 | 305.00 | 297.00 | 297.95 | 297.95 | -1.21% | 334,800 |
| Dec 4, 2025 | 291.80 | 303.00 | 290.00 | 301.60 | 301.60 | 3.54% | 343,200 |
| Dec 3, 2025 | 285.35 | 295.00 | 285.35 | 291.30 | 291.30 | 2.09% | 288,600 |
| Dec 2, 2025 | 281.00 | 294.95 | 279.75 | 285.35 | 285.35 | 1.21% | 156,600 |