Swaraj Suiting Limited (NSE:SWARAJ)
India
· Delayed Price · Currency is INR 289.90
-0.60 (-0.21%)
At close: Apr 28, 2026
Swaraj Suiting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 293.00 | 293.40 | 289.00 | 289.90 | 289.90 | -0.21% | 51,000 |
| Apr 27, 2026 | 291.50 | 292.90 | 290.00 | 290.50 | 290.50 | 0.31% | 23,500 |
| Apr 24, 2026 | 291.00 | 293.00 | 288.10 | 289.60 | 289.60 | -0.24% | 25,000 |
| Apr 23, 2026 | 291.10 | 294.10 | 286.00 | 290.30 | 290.30 | -0.15% | 30,000 |
| Apr 22, 2026 | 295.00 | 295.00 | 290.50 | 290.75 | 290.75 | -0.75% | 17,500 |
| Apr 21, 2026 | 293.00 | 294.80 | 291.00 | 292.95 | 292.95 | 0.26% | 78,500 |
| Apr 20, 2026 | 298.00 | 298.00 | 291.35 | 292.20 | 292.20 | -1.42% | 74,500 |
| Apr 17, 2026 | 292.05 | 299.85 | 292.00 | 296.40 | 296.40 | 1.75% | 71,500 |
| Apr 16, 2026 | 294.00 | 294.05 | 291.00 | 291.30 | 291.30 | -0.61% | 39,000 |
| Apr 15, 2026 | 291.05 | 294.40 | 290.55 | 293.10 | 293.10 | 0.21% | 34,000 |
| Apr 13, 2026 | 294.70 | 294.70 | 284.05 | 292.50 | 292.50 | -0.75% | 139,000 |
| Apr 10, 2026 | 294.00 | 297.25 | 290.00 | 294.70 | 294.70 | -0.22% | 52,500 |
| Apr 9, 2026 | 295.50 | 298.00 | 293.50 | 295.35 | 295.35 | -0.05% | 16,000 |
| Apr 8, 2026 | 297.80 | 304.45 | 293.55 | 295.50 | 295.50 | -0.25% | 54,500 |
| Apr 7, 2026 | 282.10 | 298.00 | 282.00 | 296.25 | 296.25 | 5.05% | 46,000 |
| Apr 6, 2026 | 284.00 | 284.00 | 271.00 | 282.00 | 282.00 | 2.92% | 64,500 |
| Apr 2, 2026 | 275.95 | 275.95 | 272.05 | 274.00 | 274.00 | -0.71% | 2,500 |
| Apr 1, 2026 | 272.50 | 279.45 | 272.50 | 275.95 | 275.95 | 2.28% | 13,500 |
| Mar 30, 2026 | 277.90 | 277.90 | 267.50 | 269.80 | 269.80 | -2.76% | 64,500 |
| Mar 27, 2026 | 283.50 | 283.50 | 274.00 | 277.45 | 277.45 | -1.07% | 72,000 |
| Mar 25, 2026 | 285.00 | 285.00 | 277.00 | 280.45 | 280.45 | 1.41% | 181,000 |
| Mar 24, 2026 | 294.00 | 294.00 | 275.00 | 276.55 | 276.55 | -2.81% | 32,000 |
| Mar 23, 2026 | 290.00 | 290.00 | 282.65 | 284.55 | 284.55 | -2.17% | 23,000 |
| Mar 20, 2026 | 295.75 | 295.75 | 290.85 | 290.85 | 290.85 | -0.27% | 5,000 |
| Mar 19, 2026 | 295.75 | 295.75 | 291.00 | 291.65 | 291.65 | -0.85% | 7,000 |
| Mar 18, 2026 | 294.00 | 296.90 | 293.70 | 294.15 | 294.15 | 0.39% | 18,500 |
| Mar 17, 2026 | 293.00 | 295.90 | 292.00 | 293.00 | 293.00 | -0.31% | 12,500 |
| Mar 16, 2026 | 296.50 | 296.50 | 290.25 | 293.90 | 293.90 | 0.94% | 21,000 |
| Mar 13, 2026 | 292.55 | 297.00 | 290.50 | 291.15 | 291.15 | -0.67% | 34,000 |
| Mar 12, 2026 | 299.00 | 299.00 | 293.10 | 293.10 | 293.10 | -1.48% | 8,500 |
| Mar 11, 2026 | 296.95 | 299.80 | 292.50 | 297.50 | 297.50 | 0.61% | 11,500 |
| Mar 10, 2026 | 297.20 | 297.20 | 289.15 | 295.70 | 295.70 | 2.62% | 46,000 |
| Mar 9, 2026 | 291.50 | 292.00 | 287.00 | 288.15 | 288.15 | -2.52% | 32,500 |
| Mar 6, 2026 | 298.50 | 299.30 | 294.15 | 295.60 | 295.60 | -0.45% | 20,500 |
| Mar 5, 2026 | 298.75 | 300.00 | 292.40 | 296.95 | 296.95 | -0.02% | 39,500 |
| Mar 4, 2026 | 298.00 | 299.95 | 290.00 | 297.00 | 297.00 | -2.08% | 35,000 |
| Mar 2, 2026 | 302.25 | 307.00 | 298.00 | 303.30 | 303.30 | 0.02% | 36,500 |
| Feb 27, 2026 | 305.55 | 309.70 | 294.40 | 303.25 | 303.25 | -2.08% | 27,500 |
| Feb 26, 2026 | 303.15 | 310.00 | 299.00 | 309.70 | 309.70 | 1.71% | 20,000 |
| Feb 25, 2026 | 310.00 | 310.00 | 303.00 | 304.50 | 304.50 | -1.57% | 24,000 |
| Feb 24, 2026 | 313.00 | 313.00 | 306.90 | 309.35 | 309.35 | -1.12% | 10,500 |
| Feb 23, 2026 | 318.00 | 318.95 | 310.00 | 312.85 | 312.85 | 0.05% | 37,000 |
| Feb 20, 2026 | 318.50 | 318.50 | 309.30 | 312.70 | 312.70 | -0.29% | 19,000 |
| Feb 19, 2026 | 303.90 | 317.00 | 303.55 | 313.60 | 313.60 | 3.19% | 24,500 |
| Feb 18, 2026 | 309.50 | 314.00 | 299.20 | 303.90 | 303.90 | -0.28% | 68,500 |
| Feb 17, 2026 | 294.65 | 305.00 | 294.65 | 304.75 | 304.75 | 4.53% | 45,500 |
| Feb 16, 2026 | 291.75 | 291.75 | 278.00 | 291.55 | 291.55 | 4.91% | 117,000 |
| Feb 13, 2026 | 275.25 | 280.00 | 274.00 | 277.90 | 277.90 | -0.14% | 11,000 |
| Feb 12, 2026 | 277.10 | 279.95 | 275.20 | 278.30 | 278.30 | -0.05% | 44,500 |
| Feb 11, 2026 | 280.00 | 284.00 | 275.10 | 278.45 | 278.45 | 0.05% | 49,000 |
| Feb 10, 2026 | 276.10 | 281.90 | 276.10 | 278.30 | 278.30 | 0.49% | 18,000 |
| Feb 9, 2026 | 280.00 | 280.00 | 273.00 | 276.95 | 276.95 | - | 56,500 |
| Feb 6, 2026 | 277.00 | 278.00 | 273.95 | 276.95 | 276.95 | 0.62% | 22,000 |
| Feb 5, 2026 | 268.50 | 277.00 | 268.50 | 275.25 | 275.25 | 0.86% | 26,000 |
| Feb 4, 2026 | 274.00 | 274.00 | 266.00 | 272.90 | 272.90 | 0.91% | 68,000 |
| Feb 3, 2026 | 275.00 | 275.00 | 268.00 | 270.45 | 270.45 | -0.51% | 32,500 |
| Feb 2, 2026 | 271.00 | 273.00 | 267.00 | 271.85 | 271.85 | 1.19% | 158,500 |
| Feb 1, 2026 | 274.85 | 274.85 | 267.00 | 268.65 | 268.65 | -2.26% | 117,000 |
| Jan 30, 2026 | 272.00 | 278.00 | 271.00 | 274.85 | 274.85 | 2.63% | 101,500 |
| Jan 29, 2026 | 269.00 | 271.00 | 260.50 | 267.80 | 267.80 | 3.38% | 109,500 |
| Jan 28, 2026 | 249.25 | 259.55 | 249.25 | 259.05 | 259.05 | 4.79% | 125,000 |
| Jan 27, 2026 | 250.00 | 251.00 | 242.00 | 247.20 | 247.20 | 3.28% | 136,000 |
| Jan 23, 2026 | 244.00 | 244.00 | 239.25 | 239.35 | 239.35 | -1.50% | 11,000 |
| Jan 22, 2026 | 244.75 | 244.75 | 239.00 | 243.00 | 243.00 | 2.06% | 22,500 |
| Jan 21, 2026 | 239.75 | 243.00 | 234.30 | 238.10 | 238.10 | 0.15% | 30,000 |
| Jan 20, 2026 | 244.00 | 246.25 | 237.25 | 237.75 | 237.75 | -2.56% | 46,000 |
| Jan 19, 2026 | 246.95 | 246.95 | 243.00 | 244.00 | 244.00 | -0.41% | 16,000 |
| Jan 16, 2026 | 237.00 | 245.00 | 237.00 | 245.00 | 245.00 | 2.55% | 57,500 |
| Jan 14, 2026 | 241.85 | 242.00 | 238.00 | 238.90 | 238.90 | -0.08% | 13,500 |
| Jan 13, 2026 | 244.45 | 244.45 | 234.00 | 239.10 | 239.10 | -1.34% | 20,500 |
| Jan 12, 2026 | 233.00 | 245.95 | 232.50 | 242.35 | 242.35 | 3.13% | 59,000 |
| Jan 9, 2026 | 233.00 | 241.00 | 233.00 | 235.00 | 235.00 | 0.21% | 21,000 |
| Jan 8, 2026 | 240.05 | 240.05 | 228.00 | 234.50 | 234.50 | -1.99% | 52,500 |
| Jan 7, 2026 | 240.00 | 241.45 | 238.70 | 239.25 | 239.25 | -1.46% | 37,000 |
| Jan 6, 2026 | 241.80 | 243.90 | 239.50 | 242.80 | 242.80 | -0.41% | 33,500 |
| Jan 5, 2026 | 245.00 | 245.00 | 236.00 | 243.80 | 243.80 | 0.04% | 42,500 |
| Jan 2, 2026 | 242.00 | 245.50 | 241.05 | 243.70 | 243.70 | 0.97% | 17,000 |
| Jan 1, 2026 | 250.50 | 250.50 | 238.00 | 241.35 | 241.35 | -0.27% | 17,500 |
| Dec 31, 2025 | 238.00 | 244.00 | 238.00 | 242.00 | 242.00 | - | 13,500 |
| Dec 30, 2025 | 246.80 | 246.80 | 240.50 | 242.00 | 242.00 | 0.35% | 41,500 |
| Dec 29, 2025 | 247.20 | 248.00 | 240.00 | 241.15 | 241.15 | -1.97% | 76,500 |
| Dec 26, 2025 | 249.00 | 249.15 | 243.00 | 246.00 | 246.00 | -0.79% | 23,000 |
| Dec 24, 2025 | 248.55 | 252.55 | 247.05 | 247.95 | 247.95 | -0.22% | 24,000 |
| Dec 23, 2025 | 247.00 | 250.00 | 247.00 | 248.50 | 248.50 | - | 11,500 |
| Dec 22, 2025 | 251.40 | 251.40 | 248.10 | 248.50 | 248.50 | -0.60% | 43,000 |
| Dec 19, 2025 | 252.90 | 256.00 | 248.10 | 250.00 | 250.00 | 0.68% | 49,500 |
| Dec 18, 2025 | 253.05 | 253.05 | 247.10 | 248.30 | 248.30 | -1.39% | 26,500 |
| Dec 17, 2025 | 257.95 | 258.00 | 251.55 | 251.80 | 251.80 | -1.10% | 58,500 |
| Dec 16, 2025 | 252.50 | 256.00 | 252.50 | 254.60 | 254.60 | 0.51% | 15,000 |
| Dec 15, 2025 | 256.35 | 256.90 | 253.30 | 253.30 | 253.30 | -1.17% | 23,500 |
| Dec 12, 2025 | 252.00 | 259.40 | 250.05 | 256.30 | 256.30 | 1.63% | 28,000 |
| Dec 11, 2025 | 254.75 | 255.55 | 252.20 | 252.20 | 252.20 | -0.08% | 14,500 |
| Dec 10, 2025 | 254.50 | 254.50 | 251.00 | 252.40 | 252.40 | -0.39% | 21,000 |
| Dec 9, 2025 | 247.50 | 254.50 | 242.70 | 253.40 | 253.40 | 1.97% | 72,000 |
| Dec 8, 2025 | 258.00 | 260.00 | 245.00 | 248.50 | 248.50 | -1.41% | 59,000 |
| Dec 5, 2025 | 254.80 | 259.00 | 248.10 | 252.05 | 252.05 | -0.98% | 96,500 |
| Dec 4, 2025 | 251.85 | 258.00 | 251.55 | 254.55 | 254.55 | 1.07% | 81,500 |
| Dec 3, 2025 | 252.00 | 256.00 | 250.55 | 251.85 | 251.85 | -0.55% | 71,000 |
| Dec 2, 2025 | 255.00 | 263.95 | 252.10 | 253.25 | 253.25 | -1.48% | 112,000 |
| Dec 1, 2025 | 269.90 | 269.90 | 250.00 | 257.05 | 257.05 | -4.76% | 418,500 |