Swiggy Limited (NSE:SWIGGY)
India
· Delayed Price · Currency is INR 394.40
-7.15 (-1.78%)
At close: Dec 5, 2025
Swiggy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 436.10 | 439.00 | 428.70 | 435.55 | 435.55 | -0.31% | 7,920,712 |
| Oct 9, 2025 | 422.80 | 437.80 | 421.05 | 436.90 | 436.90 | 3.80% | 11,540,840 |
| Oct 8, 2025 | 420.00 | 423.45 | 416.50 | 420.90 | 420.90 | 0.04% | 4,546,535 |
| Oct 7, 2025 | 422.00 | 422.65 | 414.45 | 420.75 | 420.75 | -0.19% | 8,625,939 |
| Oct 6, 2025 | 413.85 | 424.70 | 408.15 | 421.55 | 421.55 | 1.86% | 8,057,127 |
| Oct 3, 2025 | 420.00 | 421.25 | 412.55 | 413.85 | 413.85 | -0.93% | 7,409,123 |
| Oct 1, 2025 | 423.30 | 423.30 | 414.25 | 417.75 | 417.75 | -1.23% | 7,083,494 |
| Sep 30, 2025 | 419.25 | 426.50 | 416.55 | 422.95 | 422.95 | 1.55% | 13,565,330 |
| Sep 29, 2025 | 423.55 | 423.60 | 413.20 | 416.50 | 416.50 | -0.99% | 19,854,200 |
| Sep 26, 2025 | 425.00 | 427.90 | 418.00 | 420.65 | 420.65 | -1.28% | 11,140,200 |
| Sep 25, 2025 | 439.95 | 440.80 | 425.00 | 426.10 | 426.10 | -2.82% | 8,856,362 |
| Sep 24, 2025 | 458.20 | 460.90 | 436.00 | 438.45 | 438.45 | -2.39% | 19,597,210 |
| Sep 23, 2025 | 450.70 | 451.65 | 445.20 | 449.20 | 449.20 | -0.08% | 7,987,236 |
| Sep 22, 2025 | 461.00 | 464.35 | 446.55 | 449.55 | 449.55 | -1.94% | 12,825,420 |
| Sep 19, 2025 | 445.00 | 474.00 | 440.85 | 458.45 | 458.45 | 3.14% | 66,256,100 |
| Sep 18, 2025 | 440.00 | 445.00 | 436.25 | 444.50 | 444.50 | 0.81% | 4,542,176 |
| Sep 17, 2025 | 437.00 | 442.60 | 432.00 | 440.95 | 440.95 | 0.86% | 7,017,969 |
| Sep 16, 2025 | 427.90 | 439.20 | 425.30 | 437.20 | 437.20 | 2.91% | 12,767,730 |
| Sep 15, 2025 | 422.65 | 427.90 | 420.45 | 424.85 | 424.85 | 1.02% | 5,200,192 |
| Sep 12, 2025 | 425.05 | 430.00 | 415.55 | 420.55 | 420.55 | -0.74% | 8,562,600 |
| Sep 11, 2025 | 426.95 | 432.20 | 422.50 | 423.70 | 423.70 | -0.05% | 8,593,765 |
| Sep 10, 2025 | 438.75 | 438.75 | 421.40 | 423.90 | 423.90 | -2.92% | 13,012,990 |
| Sep 9, 2025 | 445.00 | 445.00 | 432.20 | 436.65 | 436.65 | -1.47% | 9,435,995 |
| Sep 8, 2025 | 443.00 | 458.95 | 440.00 | 443.15 | 443.15 | 0.93% | 19,458,810 |
| Sep 5, 2025 | 425.00 | 440.00 | 420.70 | 439.05 | 439.05 | 3.77% | 20,282,400 |
| Sep 4, 2025 | 432.00 | 436.25 | 421.20 | 423.10 | 423.10 | -1.74% | 7,536,276 |
| Sep 3, 2025 | 428.10 | 434.75 | 424.65 | 430.60 | 430.60 | 1.09% | 8,201,506 |
| Sep 2, 2025 | 427.95 | 432.60 | 421.45 | 425.95 | 425.95 | -0.60% | 7,323,331 |
| Sep 1, 2025 | 416.95 | 430.00 | 413.25 | 428.50 | 428.50 | 4.58% | 12,343,330 |
| Aug 29, 2025 | 425.00 | 425.00 | 406.15 | 409.75 | 409.75 | -2.67% | 13,267,990 |
| Aug 28, 2025 | 430.55 | 433.20 | 419.60 | 421.00 | 421.00 | -2.22% | 9,101,997 |
| Aug 26, 2025 | 427.00 | 439.40 | 419.00 | 430.55 | 430.55 | 1.15% | 126,308,000 |
| Aug 25, 2025 | 428.00 | 432.30 | 420.10 | 425.65 | 425.65 | -0.53% | 13,757,050 |
| Aug 22, 2025 | 431.85 | 434.95 | 421.20 | 427.90 | 427.90 | -1.79% | 15,407,590 |
| Aug 21, 2025 | 427.00 | 443.40 | 424.10 | 435.70 | 435.70 | 3.48% | 39,503,590 |
| Aug 20, 2025 | 408.50 | 422.70 | 406.35 | 421.05 | 421.05 | 2.77% | 26,084,970 |
| Aug 19, 2025 | 401.80 | 410.75 | 399.50 | 409.70 | 409.70 | 2.46% | 12,943,750 |
| Aug 18, 2025 | 408.05 | 410.85 | 397.80 | 399.85 | 399.85 | 0.36% | 12,185,710 |
| Aug 14, 2025 | 401.00 | 403.80 | 397.00 | 398.40 | 398.40 | -0.50% | 7,189,281 |
| Aug 13, 2025 | 396.45 | 405.75 | 395.10 | 400.40 | 400.40 | 1.82% | 12,854,430 |
| Aug 12, 2025 | 403.00 | 403.50 | 391.65 | 393.25 | 393.25 | -1.86% | 9,640,468 |
| Aug 11, 2025 | 385.00 | 404.95 | 381.65 | 400.70 | 400.70 | 4.13% | 9,171,569 |
| Aug 8, 2025 | 402.90 | 402.90 | 381.85 | 384.80 | 384.80 | -3.44% | 9,492,514 |
| Aug 7, 2025 | 392.00 | 400.55 | 387.50 | 398.50 | 398.50 | 1.15% | 10,357,030 |
| Aug 6, 2025 | 386.90 | 399.00 | 385.55 | 393.95 | 393.95 | 2.18% | 16,552,140 |
| Aug 5, 2025 | 397.20 | 398.90 | 383.00 | 385.55 | 385.55 | -3.42% | 11,103,860 |
| Aug 4, 2025 | 392.50 | 403.15 | 381.75 | 399.20 | 399.20 | 1.75% | 14,946,680 |
| Aug 1, 2025 | 408.00 | 408.50 | 386.40 | 392.35 | 392.35 | -2.82% | 22,583,960 |
| Jul 31, 2025 | 400.00 | 407.00 | 397.70 | 403.75 | 403.75 | 0.66% | 8,479,325 |
| Jul 30, 2025 | 413.80 | 414.00 | 399.00 | 401.10 | 401.10 | -3.07% | 10,405,480 |
| Jul 29, 2025 | 408.10 | 415.70 | 402.30 | 413.80 | 413.80 | 1.65% | 5,833,966 |
| Jul 28, 2025 | 405.90 | 416.20 | 401.35 | 407.10 | 407.10 | -0.21% | 9,524,154 |
| Jul 25, 2025 | 418.55 | 418.55 | 406.00 | 407.95 | 407.95 | -2.70% | 7,747,460 |
| Jul 24, 2025 | 418.00 | 429.90 | 405.70 | 419.25 | 419.25 | 0.13% | 21,757,400 |
| Jul 23, 2025 | 418.00 | 421.00 | 412.60 | 418.70 | 418.70 | 0.37% | 17,008,720 |
| Jul 22, 2025 | 405.00 | 426.30 | 403.75 | 417.15 | 417.15 | 5.67% | 82,273,530 |
| Jul 21, 2025 | 388.80 | 400.80 | 380.10 | 394.75 | 394.75 | 1.53% | 17,679,120 |
| Jul 18, 2025 | 387.00 | 393.00 | 386.05 | 388.80 | 388.80 | 0.82% | 4,840,264 |
| Jul 17, 2025 | 391.75 | 393.20 | 383.90 | 385.65 | 385.65 | -1.08% | 5,598,050 |
| Jul 16, 2025 | 390.00 | 400.00 | 386.75 | 389.85 | 389.85 | 0.36% | 16,832,810 |
| Jul 15, 2025 | 393.00 | 399.20 | 383.30 | 388.45 | 388.45 | -1.17% | 12,334,200 |
| Jul 14, 2025 | 384.50 | 394.70 | 380.40 | 393.05 | 393.05 | 2.06% | 12,695,620 |