Swiggy Limited (NSE:SWIGGY)
India
· Delayed Price · Currency is INR 285.20
-1.00 (-0.35%)
Apr 28, 2026, 3:30 PM IST
Swiggy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 286.20 | 289.90 | 277.65 | 282.30 | 282.30 | -1.36% | 8,506,587 |
| Apr 27, 2026 | 290.40 | 292.80 | 284.25 | 286.20 | 286.20 | -0.31% | 8,383,881 |
| Apr 24, 2026 | 295.05 | 299.00 | 282.95 | 287.10 | 287.10 | -2.03% | 11,425,110 |
| Apr 23, 2026 | 291.95 | 297.00 | 287.60 | 293.05 | 293.05 | -0.56% | 10,095,450 |
| Apr 22, 2026 | 283.25 | 296.00 | 282.45 | 294.70 | 294.70 | 3.84% | 11,377,030 |
| Apr 21, 2026 | 280.00 | 284.95 | 277.45 | 283.80 | 283.80 | 1.67% | 8,713,558 |
| Apr 20, 2026 | 278.85 | 284.50 | 272.80 | 279.15 | 279.15 | 0.61% | 6,896,882 |
| Apr 17, 2026 | 281.85 | 283.35 | 274.05 | 277.45 | 277.45 | -1.05% | 7,586,920 |
| Apr 16, 2026 | 275.00 | 282.45 | 273.75 | 280.40 | 280.40 | 2.99% | 7,853,184 |
| Apr 15, 2026 | 268.85 | 274.85 | 268.80 | 272.25 | 272.25 | 3.05% | 11,985,470 |
| Apr 13, 2026 | 266.20 | 268.25 | 262.85 | 264.20 | 264.20 | -3.93% | 9,464,614 |
| Apr 10, 2026 | 274.10 | 280.75 | 273.40 | 275.00 | 275.00 | 1.14% | 7,921,618 |
| Apr 9, 2026 | 277.65 | 281.95 | 269.20 | 271.90 | 271.90 | -2.07% | 8,706,111 |
| Apr 8, 2026 | 281.00 | 285.60 | 275.60 | 277.65 | 277.65 | 3.10% | 15,185,200 |
| Apr 7, 2026 | 269.20 | 271.50 | 264.25 | 269.30 | 269.30 | -0.92% | 7,659,468 |
| Apr 6, 2026 | 275.30 | 275.30 | 266.00 | 271.80 | 271.80 | -1.29% | 20,126,700 |
| Apr 2, 2026 | 262.50 | 277.00 | 256.70 | 275.35 | 275.35 | 3.79% | 10,194,610 |
| Apr 1, 2026 | 270.00 | 273.00 | 262.75 | 265.30 | 265.30 | 2.02% | 18,390,480 |
| Mar 30, 2026 | 265.00 | 266.80 | 258.25 | 260.05 | 260.05 | -3.17% | 15,216,840 |
| Mar 27, 2026 | 276.00 | 278.00 | 266.30 | 268.55 | 268.55 | -2.93% | 14,361,650 |
| Mar 25, 2026 | 282.10 | 288.75 | 272.05 | 276.65 | 276.65 | 0.33% | 19,804,530 |
| Mar 24, 2026 | 280.95 | 282.30 | 268.40 | 275.75 | 275.75 | 1.17% | 13,687,380 |
| Mar 23, 2026 | 277.35 | 280.80 | 266.95 | 272.55 | 272.55 | -3.62% | 17,054,810 |
| Mar 20, 2026 | 285.90 | 292.15 | 280.00 | 282.80 | 282.80 | -0.16% | 36,778,150 |
| Mar 19, 2026 | 294.55 | 294.55 | 281.15 | 283.25 | 283.25 | -5.19% | 5,525,304 |
| Mar 18, 2026 | 295.00 | 300.75 | 292.80 | 298.75 | 298.75 | 2.01% | 5,058,542 |
| Mar 17, 2026 | 284.10 | 295.80 | 281.60 | 292.85 | 292.85 | 2.90% | 10,306,330 |
| Mar 16, 2026 | 279.65 | 285.80 | 275.60 | 284.60 | 284.60 | 0.87% | 9,307,845 |
| Mar 13, 2026 | 281.00 | 287.75 | 280.10 | 282.15 | 282.15 | 0.44% | 13,147,240 |
| Mar 12, 2026 | 281.00 | 285.60 | 271.10 | 280.90 | 280.90 | -1.30% | 14,050,930 |
| Mar 11, 2026 | 293.50 | 296.40 | 283.05 | 284.60 | 284.60 | -3.41% | 6,993,210 |
| Mar 10, 2026 | 304.70 | 306.20 | 293.80 | 294.65 | 294.65 | -2.19% | 5,969,264 |
| Mar 9, 2026 | 295.85 | 303.00 | 291.30 | 301.25 | 301.25 | -0.08% | 4,796,413 |
| 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 |