Skip to main content
Swaraj Engines Limited (NSE:SWARAJENG)
India flag India · Delayed Price · Currency is INR
3,969.30
-24.70 (-0.62%)
Apr 29, 2026, 3:29 PM IST

Swaraj Engines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,010.004,019.803,950.703,969.303,969.30-0.62%12,439
Apr 28, 20263,970.004,000.003,938.003,994.003,994.000.50%23,887
Apr 27, 20263,863.003,990.503,863.003,974.003,974.002.87%22,412
Apr 24, 20263,941.003,941.003,851.303,863.003,863.00-1.07%15,679
Apr 23, 20264,000.004,003.403,900.003,904.603,904.60-2.47%21,476
Apr 22, 20264,067.004,067.003,980.204,003.604,003.60-0.79%24,640
Apr 21, 20264,036.004,075.204,026.004,035.304,035.30-0.02%17,133
Apr 20, 20264,054.004,061.004,003.104,036.204,036.20-0.42%21,538
Apr 17, 20264,108.004,108.004,012.704,053.204,053.20-0.97%35,767
Apr 16, 20264,100.104,146.604,042.204,093.104,093.101.38%51,688
Apr 15, 20264,050.004,394.003,990.004,037.504,037.503.35%456,071
Apr 13, 20263,930.003,990.003,890.103,906.803,906.80-0.75%59,103
Apr 10, 20263,840.003,960.003,830.903,936.303,936.303.47%36,489
Apr 9, 20263,763.103,828.003,727.003,804.403,804.401.05%18,322
Apr 8, 20263,733.003,775.003,670.103,764.903,764.902.87%23,276
Apr 7, 20263,630.003,690.003,603.803,659.703,659.700.47%11,044
Apr 6, 20263,543.603,657.003,510.503,642.703,642.702.79%19,482
Apr 2, 20263,400.003,565.003,352.603,543.703,543.703.57%16,388
Apr 1, 20263,380.003,455.803,326.003,421.403,421.403.40%18,005
Mar 30, 20263,400.003,425.003,301.303,308.903,308.90-3.47%19,543
Mar 27, 20263,470.203,500.903,418.003,428.003,428.00-2.34%15,834
Mar 25, 20263,448.603,550.003,447.603,510.303,510.302.21%8,238
Mar 24, 20263,451.003,545.003,388.203,434.403,434.400.41%13,678
Mar 23, 20263,550.003,550.003,381.203,420.403,420.40-3.94%18,818
Mar 20, 20263,635.903,643.003,555.003,560.603,560.60-0.58%6,392
Mar 19, 20263,678.003,678.003,562.503,581.203,581.20-3.26%10,468
Mar 18, 20263,552.503,725.003,536.003,702.003,702.003.79%22,440
Mar 17, 20263,498.003,593.103,483.103,566.703,566.701.95%21,226
Mar 16, 20263,468.103,520.003,429.303,498.503,498.500.24%20,101
Mar 13, 20263,452.603,510.003,425.003,490.203,490.200.26%14,878
Mar 12, 20263,470.003,498.903,384.003,481.203,481.200.31%10,653
Mar 11, 20263,501.003,560.403,443.103,470.503,470.50-0.35%15,834
Mar 10, 20263,415.503,488.003,405.403,482.703,482.702.76%10,675
Mar 9, 20263,470.003,476.003,328.903,389.103,389.10-2.51%15,358
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