Swiggy Limited (NSE:SWIGGY)
India
· Delayed Price · Currency is INR 301.50
+3.10 (1.04%)
At close: Mar 6, 2026
Swiggy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 298.10 | 303.50 | 295.95 | 301.50 | 301.50 | 1.04% | 6,599,802 |
| Mar 5, 2026 | 296.10 | 299.85 | 288.70 | 298.40 | 298.40 | 0.22% | 6,170,662 |
| Mar 4, 2026 | 280.30 | 300.20 | 280.30 | 297.75 | 297.75 | 3.03% | 18,441,380 |
| Mar 2, 2026 | 290.20 | 298.00 | 287.00 | 289.00 | 289.00 | -4.23% | 12,154,400 |
| Feb 27, 2026 | 308.00 | 308.50 | 298.35 | 301.75 | 301.75 | -1.73% | 13,686,100 |
| Feb 26, 2026 | 309.00 | 311.90 | 304.75 | 307.05 | 307.05 | -0.11% | 7,865,362 |
| Feb 25, 2026 | 316.05 | 317.60 | 304.00 | 307.40 | 307.40 | -2.10% | 10,518,650 |
| Feb 24, 2026 | 318.20 | 322.35 | 310.55 | 314.00 | 314.00 | -2.21% | 7,337,473 |
| Feb 23, 2026 | 324.00 | 324.90 | 317.90 | 321.10 | 321.10 | -0.83% | 5,744,369 |
| Feb 20, 2026 | 323.50 | 328.70 | 322.15 | 323.80 | 323.80 | -0.87% | 6,453,794 |
| Feb 19, 2026 | 333.95 | 337.80 | 325.00 | 326.65 | 326.65 | -2.19% | 5,700,612 |
| Feb 18, 2026 | 333.00 | 337.85 | 330.00 | 333.95 | 333.95 | 0.98% | 6,014,459 |
| Feb 17, 2026 | 340.00 | 340.00 | 329.55 | 330.70 | 330.70 | -3.30% | 7,661,075 |
| Feb 16, 2026 | 337.00 | 343.00 | 333.65 | 342.00 | 342.00 | 1.29% | 6,962,143 |
| Feb 13, 2026 | 337.00 | 341.65 | 329.35 | 337.65 | 337.65 | 0.09% | 10,114,140 |
| Feb 12, 2026 | 340.00 | 340.60 | 328.70 | 337.35 | 337.35 | -1.45% | 9,457,585 |
| Feb 11, 2026 | 354.60 | 355.00 | 340.40 | 342.30 | 342.30 | -3.78% | 8,093,842 |
| Feb 10, 2026 | 335.05 | 359.00 | 333.10 | 355.75 | 355.75 | 6.61% | 31,081,420 |
| Feb 9, 2026 | 321.00 | 335.00 | 319.50 | 333.70 | 333.70 | 4.28% | 11,280,230 |
| Feb 6, 2026 | 321.45 | 322.20 | 314.00 | 320.00 | 320.00 | -0.45% | 6,151,935 |
| Feb 5, 2026 | 322.00 | 324.55 | 314.25 | 321.45 | 321.45 | 0.11% | 9,503,067 |
| Feb 4, 2026 | 319.50 | 324.20 | 314.05 | 321.10 | 321.10 | 1.05% | 8,826,152 |
| Feb 3, 2026 | 319.00 | 328.35 | 314.70 | 317.75 | 317.75 | 3.70% | 23,083,770 |
| Feb 2, 2026 | 314.00 | 315.60 | 304.10 | 306.40 | 306.40 | -2.53% | 11,554,410 |
| Feb 1, 2026 | 313.00 | 323.50 | 297.90 | 314.35 | 314.35 | 1.49% | 9,238,581 |
| Jan 30, 2026 | 309.00 | 316.00 | 302.10 | 309.75 | 309.75 | -5.46% | 41,695,910 |
| Jan 29, 2026 | 324.60 | 330.50 | 321.65 | 327.65 | 327.65 | 1.28% | 6,541,452 |
| Jan 28, 2026 | 313.00 | 325.30 | 309.00 | 323.50 | 323.50 | 3.60% | 12,888,260 |
| Jan 27, 2026 | 314.10 | 317.90 | 304.00 | 312.25 | 312.25 | 0.16% | 14,294,470 |
| Jan 23, 2026 | 320.55 | 321.70 | 310.15 | 311.75 | 311.75 | -2.67% | 17,199,530 |
| Jan 22, 2026 | 343.00 | 347.85 | 312.90 | 320.30 | 320.30 | -4.26% | 26,797,170 |
| Jan 21, 2026 | 325.75 | 339.40 | 318.40 | 334.55 | 334.55 | 2.59% | 18,958,120 |
| Jan 20, 2026 | 331.80 | 334.30 | 324.05 | 326.10 | 326.10 | -2.31% | 6,863,680 |
| Jan 19, 2026 | 340.00 | 341.50 | 331.20 | 333.80 | 333.80 | -1.90% | 13,552,560 |
| Jan 16, 2026 | 346.25 | 347.00 | 337.55 | 340.25 | 340.25 | -1.96% | 9,816,756 |
| Jan 14, 2026 | 348.10 | 348.60 | 341.30 | 347.05 | 347.05 | -0.94% | 10,277,860 |
| Jan 13, 2026 | 350.40 | 355.55 | 345.15 | 350.35 | 350.35 | 0.21% | 10,758,860 |
| Jan 12, 2026 | 351.70 | 352.30 | 342.00 | 349.60 | 349.60 | -0.58% | 14,808,880 |
| Jan 9, 2026 | 352.85 | 358.15 | 349.50 | 351.65 | 351.65 | -0.34% | 11,237,560 |
| Jan 8, 2026 | 362.90 | 363.90 | 351.35 | 352.85 | 352.85 | -2.50% | 12,496,900 |
| Jan 7, 2026 | 362.90 | 366.50 | 359.50 | 361.90 | 361.90 | 0.25% | 10,461,940 |
| Jan 6, 2026 | 378.40 | 379.00 | 356.35 | 361.00 | 361.00 | -4.60% | 28,274,160 |
| Jan 5, 2026 | 387.20 | 390.25 | 377.00 | 378.40 | 378.40 | -2.27% | 8,100,279 |
| Jan 2, 2026 | 390.70 | 390.70 | 381.00 | 387.20 | 387.20 | -0.90% | 6,161,772 |
| Jan 1, 2026 | 389.00 | 393.90 | 386.75 | 390.70 | 390.70 | 1.15% | 5,158,253 |
| Dec 31, 2025 | 395.45 | 396.00 | 385.00 | 386.25 | 386.25 | -1.98% | 7,184,388 |
| Dec 30, 2025 | 395.00 | 399.70 | 386.55 | 394.05 | 394.05 | -0.20% | 7,583,146 |
| Dec 29, 2025 | 393.95 | 406.60 | 391.05 | 394.85 | 394.85 | 0.75% | 6,448,408 |
| Dec 26, 2025 | 394.00 | 396.40 | 391.00 | 391.90 | 391.90 | -2.04% | 2,814,694 |
| Dec 24, 2025 | 404.40 | 406.60 | 398.45 | 400.05 | 400.05 | -1.23% | 2,735,627 |
| Dec 23, 2025 | 406.40 | 406.90 | 400.15 | 405.05 | 405.05 | -0.33% | 4,643,245 |
| Dec 22, 2025 | 410.00 | 412.20 | 404.70 | 406.40 | 406.40 | -1.41% | 6,158,867 |
| Dec 19, 2025 | 420.00 | 420.00 | 404.25 | 412.20 | 412.20 | 0.37% | 26,002,050 |
| Dec 18, 2025 | 400.00 | 415.40 | 397.35 | 410.70 | 410.70 | 2.95% | 68,636,560 |
| Dec 17, 2025 | 395.00 | 406.00 | 392.35 | 398.95 | 398.95 | 0.68% | 15,208,610 |
| Dec 16, 2025 | 410.00 | 410.00 | 389.15 | 396.25 | 396.25 | -4.15% | 24,398,400 |
| Dec 15, 2025 | 417.95 | 417.95 | 409.40 | 413.40 | 413.40 | -0.74% | 9,870,619 |
| Dec 12, 2025 | 404.75 | 421.60 | 403.40 | 416.50 | 416.50 | 3.81% | 27,004,720 |
| Dec 11, 2025 | 397.00 | 407.90 | 396.95 | 401.20 | 401.20 | 1.44% | 15,444,380 |
| Dec 10, 2025 | 395.00 | 406.90 | 390.10 | 395.50 | 395.50 | -0.64% | 12,642,140 |
| Dec 9, 2025 | 384.00 | 400.00 | 380.15 | 398.05 | 398.05 | 3.15% | 8,414,782 |
| Dec 8, 2025 | 393.80 | 394.90 | 380.80 | 385.90 | 385.90 | -2.16% | 4,167,603 |
| Dec 5, 2025 | 397.55 | 404.90 | 393.10 | 394.40 | 394.40 | -1.78% | 3,225,832 |
| Dec 4, 2025 | 400.00 | 406.65 | 398.15 | 401.55 | 401.55 | -0.42% | 4,482,233 |
| Dec 3, 2025 | 395.70 | 405.50 | 395.05 | 403.25 | 403.25 | 0.96% | 6,943,055 |
| Dec 2, 2025 | 389.10 | 402.50 | 388.00 | 399.40 | 399.40 | 2.77% | 7,626,093 |
| Dec 1, 2025 | 380.00 | 391.75 | 378.50 | 388.65 | 388.65 | 2.74% | 5,479,785 |
| Nov 28, 2025 | 386.65 | 387.25 | 376.90 | 378.30 | 378.30 | -2.16% | 4,711,401 |
| Nov 27, 2025 | 392.45 | 394.40 | 385.25 | 386.65 | 386.65 | -1.47% | 2,317,260 |
| Nov 26, 2025 | 393.25 | 396.50 | 390.40 | 392.40 | 392.40 | -0.56% | 2,723,100 |
| Nov 25, 2025 | 402.00 | 402.90 | 390.00 | 394.60 | 394.60 | -2.47% | 4,669,131 |
| Nov 24, 2025 | 380.30 | 410.70 | 378.00 | 404.60 | 404.60 | 4.97% | 22,449,340 |
| Nov 21, 2025 | 395.50 | 396.45 | 383.85 | 385.45 | 385.45 | -2.54% | 3,384,015 |
| Nov 20, 2025 | 397.00 | 402.90 | 393.70 | 395.50 | 395.50 | -0.38% | 3,578,421 |
| Nov 19, 2025 | 394.20 | 398.80 | 393.50 | 397.00 | 397.00 | 0.93% | 2,144,091 |
| Nov 18, 2025 | 396.00 | 401.80 | 392.55 | 393.35 | 393.35 | -0.37% | 3,571,077 |
| Nov 17, 2025 | 395.00 | 397.20 | 384.30 | 394.80 | 394.80 | 0.43% | 6,430,519 |
| Nov 14, 2025 | 380.00 | 395.00 | 379.60 | 393.10 | 393.10 | 2.61% | 7,601,634 |
| Nov 13, 2025 | 397.00 | 397.90 | 382.20 | 383.10 | 383.10 | -3.20% | 6,102,890 |
| Nov 12, 2025 | 395.75 | 398.00 | 390.80 | 395.75 | 395.75 | 0.38% | 3,236,998 |
| Nov 11, 2025 | 387.90 | 396.10 | 377.00 | 394.25 | 394.25 | 1.89% | 10,574,480 |
| Nov 10, 2025 | 404.00 | 411.40 | 380.00 | 386.95 | 386.95 | -3.60% | 11,133,590 |
| Nov 7, 2025 | 399.95 | 408.80 | 395.65 | 401.40 | 401.40 | -0.63% | 5,018,639 |
| Nov 6, 2025 | 412.65 | 413.00 | 402.60 | 403.95 | 403.95 | -2.27% | 5,526,680 |
| Nov 4, 2025 | 405.00 | 415.45 | 402.30 | 413.35 | 413.35 | 2.71% | 9,477,215 |
| Nov 3, 2025 | 409.80 | 409.80 | 401.40 | 402.45 | 402.45 | -1.83% | 4,897,191 |
| Oct 31, 2025 | 430.00 | 434.00 | 407.10 | 409.95 | 409.95 | -1.91% | 19,552,010 |
| Oct 30, 2025 | 419.95 | 422.50 | 413.50 | 417.95 | 417.95 | -0.24% | 4,122,844 |
| Oct 29, 2025 | 423.25 | 426.60 | 417.65 | 418.95 | 418.95 | -0.75% | 3,267,281 |
| Oct 28, 2025 | 427.70 | 429.00 | 419.15 | 422.10 | 422.10 | -0.83% | 4,360,893 |
| Oct 27, 2025 | 425.95 | 427.35 | 420.30 | 425.65 | 425.65 | 0.18% | 3,890,805 |
| Oct 24, 2025 | 426.00 | 430.20 | 423.00 | 424.90 | 424.90 | 0.14% | 4,343,894 |
| Oct 23, 2025 | 432.10 | 433.05 | 423.00 | 424.30 | 424.30 | -1.81% | 7,858,545 |
| Oct 21, 2025 | 427.00 | 433.90 | 424.00 | 432.10 | 432.10 | 2.42% | 2,266,400 |
| Oct 20, 2025 | 435.00 | 435.90 | 416.10 | 421.90 | 421.90 | -2.37% | 13,304,430 |
| Oct 17, 2025 | 447.00 | 447.00 | 424.95 | 432.15 | 432.15 | -3.62% | 18,430,210 |
| Oct 16, 2025 | 444.45 | 459.95 | 442.75 | 448.40 | 448.40 | 1.29% | 24,563,860 |
| Oct 15, 2025 | 440.40 | 443.50 | 435.70 | 442.70 | 442.70 | 0.58% | 14,283,140 |
| Oct 14, 2025 | 435.20 | 442.00 | 432.35 | 440.15 | 440.15 | 1.23% | 8,288,544 |
| Oct 13, 2025 | 435.00 | 437.60 | 431.30 | 434.80 | 434.80 | -0.17% | 7,146,572 |