Skip to main content
Swaraj Engines Limited (NSE:SWARAJENG)
India flag India · Delayed Price · Currency is INR
3,389.10
-87.10 (-2.51%)
Mar 9, 2026, 3:29 PM IST

Swaraj Engines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,469.903,533.303,445.003,476.203,476.20-0.03%65,897
Mar 5, 20263,450.203,522.003,449.303,477.203,477.200.48%40,650
Mar 4, 20263,465.903,497.903,370.003,460.503,460.50-0.88%13,998
Mar 2, 20263,501.003,570.003,441.103,491.203,491.20-2.90%11,682
Feb 27, 20263,627.903,627.903,572.603,595.303,595.30-0.91%5,870
Feb 26, 20263,560.203,692.003,519.003,628.503,628.501.92%17,439
Feb 25, 20263,540.003,578.903,532.003,560.203,560.200.62%4,023
Feb 24, 20263,560.003,560.003,500.003,538.303,538.30-0.69%6,465
Feb 23, 20263,643.903,644.003,545.103,563.003,563.000.22%6,442
Feb 20, 20263,557.003,612.003,502.903,555.103,555.10-1.08%6,708
Feb 19, 20263,650.103,666.603,573.003,593.803,593.80-1.64%9,296
Feb 18, 20263,638.003,672.003,595.803,653.603,653.601.20%5,941
Feb 17, 20263,557.503,621.803,555.303,610.203,610.201.48%5,871
Feb 16, 20263,589.903,607.803,540.003,557.503,557.50-0.95%7,962
Feb 13, 20263,666.803,666.803,550.103,591.703,591.70-2.24%12,285
Feb 12, 20263,690.503,695.103,631.703,674.003,674.00-0.10%10,291
Feb 11, 20263,727.903,739.803,665.303,677.603,677.60-1.35%11,905
Feb 10, 20263,625.003,759.003,604.003,727.903,727.904.02%29,095
Feb 9, 20263,547.903,598.303,547.903,583.703,583.701.01%9,632
Feb 6, 20263,560.003,569.903,535.403,547.903,547.90-0.85%4,448
Feb 5, 20263,590.403,616.903,558.703,578.203,578.20-0.34%3,824
Feb 4, 20263,596.003,619.603,560.003,590.403,590.400.42%7,170
Feb 3, 20263,736.303,736.303,500.003,575.503,575.502.74%14,830
Feb 2, 20263,460.003,497.003,435.003,480.203,480.200.31%6,342
Feb 1, 20263,530.003,569.703,436.803,469.403,469.400.19%5,824
Jan 30, 20263,468.103,516.703,449.903,462.703,462.70-0.63%9,361
Jan 29, 20263,534.803,567.703,468.103,484.503,484.50-1.41%9,375
Jan 28, 20263,472.603,548.903,456.003,534.503,534.501.19%9,728
Jan 27, 20263,452.603,526.003,419.003,492.803,492.800.72%8,774
Jan 23, 20263,498.003,502.903,449.403,467.703,467.70-0.82%10,946
Jan 22, 20263,522.503,589.003,474.003,496.403,496.401.25%10,039
Jan 21, 20263,478.403,493.703,389.003,453.403,453.400.27%14,148
Jan 20, 20263,495.003,514.503,386.203,444.203,444.20-1.46%29,408
Jan 19, 20263,560.103,574.903,477.003,495.303,495.30-2.31%16,651
Jan 16, 20263,755.003,755.003,555.503,577.803,577.80-0.44%112,774
Jan 14, 20263,572.603,620.003,568.003,593.703,593.70-0.22%13,038
Jan 13, 20263,602.303,666.003,575.003,601.703,601.70-0.02%6,173
Jan 12, 20263,615.003,654.903,532.703,602.303,602.30-0.50%10,784
Jan 9, 20263,678.703,689.903,611.003,620.303,620.30-1.91%7,611
Jan 8, 20263,693.003,739.903,648.503,690.903,690.90-0.42%15,318
Jan 7, 20263,708.503,777.003,690.003,706.403,706.400.42%9,097
Jan 6, 20263,663.503,720.003,651.003,690.903,690.900.07%7,651
Jan 5, 20263,691.003,701.903,651.003,688.203,688.20-0.06%7,120
Jan 2, 20263,745.903,769.703,657.503,690.503,690.50-1.00%11,956
Jan 1, 20263,596.903,744.003,572.903,727.903,727.904.20%32,206
Dec 31, 20253,569.203,616.003,557.603,577.503,577.500.33%7,821
Dec 30, 20253,570.903,612.003,542.003,565.603,565.600.12%7,289
Dec 29, 20253,603.303,618.903,551.703,561.403,561.40-1.06%8,335
Dec 26, 20253,608.803,637.903,581.003,599.703,599.70-0.15%7,437
Dec 24, 20253,610.603,645.903,591.003,605.203,605.20-0.05%8,109
Dec 23, 20253,611.903,636.303,597.803,607.003,607.00-0.04%5,215
Dec 22, 20253,619.703,660.003,592.903,608.403,608.40-0.31%8,596
Dec 19, 20253,568.003,625.003,560.103,619.703,619.701.45%5,909
Dec 18, 20253,631.403,635.003,495.303,568.003,568.00-1.75%22,759
Dec 17, 20253,660.003,699.103,616.003,631.403,631.40-1.73%6,498
Dec 16, 20253,720.003,735.003,676.003,695.403,695.40-0.84%3,833
Dec 15, 20253,710.003,736.803,680.003,726.603,726.600.37%5,622
Dec 12, 20253,683.003,727.003,660.003,712.703,712.700.79%6,435
Dec 11, 20253,663.003,699.903,627.403,683.703,683.700.57%6,026
Dec 10, 20253,690.003,735.503,652.503,663.003,663.00-0.78%4,972
Dec 9, 20253,625.003,710.003,575.003,691.903,691.901.19%13,671
Dec 8, 20253,733.203,733.203,627.703,648.403,648.40-2.27%11,219
Dec 5, 20253,752.403,771.203,712.103,733.203,733.20-0.51%4,869
Dec 4, 20253,779.003,802.503,725.703,752.403,752.40-0.55%4,958
Dec 3, 20253,844.203,844.203,760.003,773.203,773.20-1.06%5,407
Dec 2, 20253,912.503,936.903,788.003,813.703,813.70-2.28%14,717
Dec 1, 20253,779.403,941.003,770.103,902.603,902.604.62%31,242
Nov 28, 20253,741.603,796.903,693.203,730.103,730.10-0.78%11,204
Nov 27, 20253,740.703,775.103,733.103,759.603,759.600.51%9,732
Nov 26, 20253,625.003,786.703,617.703,740.703,740.703.13%14,546
Nov 25, 20253,750.003,750.003,560.003,627.103,627.10-2.39%71,532
Nov 24, 20253,768.503,768.503,700.103,716.103,716.10-0.63%7,472
Nov 21, 20253,735.003,780.003,706.003,739.603,739.600.12%10,676
Nov 20, 20253,776.803,818.703,618.003,735.203,735.20-1.23%69,901
Nov 19, 20253,909.303,909.303,695.003,781.803,781.80-3.26%67,857
Nov 18, 20253,989.503,989.503,878.003,909.303,909.30-1.25%15,800
Nov 17, 20254,037.504,047.103,942.503,958.603,958.60-1.47%11,597
Nov 14, 20253,932.004,040.003,925.004,017.504,017.502.17%10,957
Nov 13, 20253,968.003,982.003,921.103,932.203,932.20-0.26%6,046
Nov 12, 20253,923.003,970.003,896.703,942.303,942.300.47%4,559
Nov 11, 20253,949.003,949.003,881.003,923.803,923.800.13%9,386
Nov 10, 20253,976.003,988.003,903.203,918.603,918.600.66%5,958
Nov 7, 20253,879.003,925.003,825.003,893.103,893.100.23%8,735
Nov 6, 20253,948.103,972.503,875.203,884.103,884.10-1.57%9,466
Nov 4, 20254,021.604,021.603,941.003,946.003,946.00-0.87%7,628
Nov 3, 20253,999.204,035.803,952.303,980.803,980.80-0.50%9,368
Oct 31, 20254,100.004,100.003,982.404,000.904,000.90-0.58%6,518
Oct 30, 20254,026.204,047.404,001.304,024.204,024.20-0.05%3,935
Oct 29, 20254,013.004,050.004,010.004,026.204,026.200.33%5,608
Oct 28, 20254,056.304,060.103,999.104,013.004,013.00-0.67%9,803
Oct 27, 20254,032.004,062.504,021.104,040.104,040.100.22%6,075
Oct 24, 20254,099.604,099.604,010.104,031.204,031.20-0.68%8,736
Oct 23, 20254,102.004,102.004,050.204,059.004,059.00-0.11%9,360
Oct 21, 20254,090.004,090.004,050.004,063.304,063.300.11%3,855
Oct 20, 20254,027.504,079.203,964.504,058.904,058.902.57%20,593
Oct 17, 20254,172.804,172.803,940.703,957.203,957.20-3.94%51,451
Oct 16, 20254,380.004,437.404,025.004,119.604,119.60-5.02%117,569
Oct 15, 20254,379.004,392.504,321.704,337.204,337.20-0.50%10,153
Oct 14, 20254,364.004,437.004,335.204,359.204,359.20-0.04%13,223
Oct 13, 20254,249.804,415.004,206.404,361.104,361.102.84%27,544