Swaraj Engines Ltd(IN:SWARAJENG)
₹3,496.20-15.65 (-0.45%)
IN:SWARAJENG
Swaraj Engines Ltd historical prices
₹3,496.20
At close:-15.65 (-0.45%)
Want to see IN:SWARAJENG full AI Analyst Report?
Swaraj Engines Ltd (SWARAJENG) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3,527.95 | 3,536.20 | 3,490.40 | 3,496.20 | 3,496.20 | -0.45% | 375 | 0.17 |
| Nov 12, 2026 | 3,555.00 | 3,559.40 | 3,509.75 | 3,511.85 | 3,511.85 | -0.54% | 638 | 0.29 |
| Nov 11, 2026 | 3,526.70 | 3,584.45 | 3,500.00 | 3,530.95 | 3,530.95 | -0.19% | 522 | 0.24 |
| Nov 10, 2026 | 3,537.65 | 3,563.40 | 3,528.20 | 3,537.65 | 3,537.65 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 3,541.90 | 3,563.40 | 3,528.20 | 3,537.65 | 3,537.65 | +1.36% | 785 | 0.36 |
| Nov 06, 2026 | 3,585.55 | 3,585.55 | 3,475.00 | 3,490.35 | 3,490.35 | -1.71% | 498 | 0.23 |
| Nov 05, 2026 | 3,556.55 | 3,600.00 | 3,542.85 | 3,551.20 | 3,551.20 | +0.09% | 1,868 | 0.86 |
| Nov 04, 2026 | 3,451.60 | 3,553.55 | 3,447.80 | 3,548.10 | 3,548.10 | +2.66% | 1,148 | 0.53 |
| Nov 03, 2026 | 3,401.05 | 3,475.05 | 3,401.05 | 3,456.10 | 3,456.10 | +0.49% | 101 | 0.05 |
| Nov 02, 2026 | 3,427.55 | 3,450.00 | 3,418.15 | 3,439.40 | 3,439.40 | +0.35% | 459 | 0.21 |
| Oct 30, 2026 | 3,409.85 | 3,476.55 | 3,409.85 | 3,427.55 | 3,427.55 | -1.00% | 143 | 0.07 |
| Oct 29, 2026 | 3,427.05 | 3,474.20 | 3,420.00 | 3,462.25 | 3,462.25 | +0.89% | 571 | 0.26 |
| Oct 28, 2026 | 3,438.60 | 3,461.50 | 3,412.25 | 3,431.65 | 3,431.65 | -0.20% | 200 | 0.09 |
| Oct 27, 2026 | 3,406.20 | 3,468.55 | 3,406.20 | 3,438.60 | 3,438.60 | -0.43% | 492 | 0.23 |
| Oct 26, 2026 | 3,379.45 | 3,456.60 | 3,311.60 | 3,453.35 | 3,453.35 | +1.58% | 487 | 0.22 |
| Oct 23, 2026 | 3,454.00 | 3,454.00 | 3,280.00 | 3,399.55 | 3,399.55 | -0.06% | 1,307 | 0.61 |
| Oct 22, 2026 | 3,565.00 | 3,565.00 | 3,394.55 | 3,401.70 | 3,401.70 | -2.67% | 1,109 | 0.52 |
| Oct 21, 2026 | 3,548.10 | 3,549.00 | 3,470.00 | 3,495.10 | 3,495.10 | -1.46% | 980 | 0.46 |
| Oct 20, 2026 | 3,547.00 | 3,596.00 | 3,512.10 | 3,547.00 | 3,547.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 3,512.10 | 3,596.00 | 3,512.10 | 3,547.00 | 3,547.00 | +1.00% | 456 | 0.21 |
| Oct 16, 2026 | 3,529.95 | 3,544.60 | 3,492.05 | 3,512.05 | 3,512.05 | >-0.01% | 737 | 0.34 |
| Oct 15, 2026 | 3,686.40 | 3,686.40 | 3,502.45 | 3,512.25 | 3,512.25 | -3.44% | 1,833 | 0.84 |
| Oct 14, 2026 | 3,665.05 | 3,716.00 | 3,627.00 | 3,637.45 | 3,637.45 | -0.95% | 1,900 | 0.88 |
| Oct 13, 2026 | 3,730.00 | 3,862.75 | 3,621.55 | 3,672.20 | 3,672.20 | -1.79% | 18,257 | 9.71 |
| Oct 12, 2026 | 3,445.00 | 3,950.00 | 3,445.00 | 3,739.10 | 3,739.10 | +8.78% | 80,334 | 128.69 |
| Oct 09, 2026 | 3,470.00 | 3,473.50 | 3,412.30 | 3,437.20 | 3,437.20 | -1.59% | 907 | 1.47 |
| Oct 08, 2026 | 3,534.20 | 3,534.20 | 3,475.00 | 3,492.90 | 3,492.90 | -1.60% | 740 | 1.20 |
| Oct 07, 2026 | 3,545.30 | 3,585.05 | 3,518.85 | 3,549.75 | 3,549.75 | +0.22% | 1,271 | 2.11 |
| Oct 06, 2026 | 3,521.20 | 3,547.70 | 3,516.50 | 3,541.85 | 3,541.85 | +0.54% | 1,196 | 2.02 |
| Oct 05, 2026 | 3,555.00 | 3,556.15 | 3,514.40 | 3,522.85 | 3,522.85 | -0.57% | 475 | 0.80 |
| Oct 02, 2026 | 3,543.00 | 3,568.55 | 3,525.85 | 3,543.00 | 3,543.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 3,568.55 | 3,568.55 | 3,525.85 | 3,543.00 | 3,543.00 | +0.05% | 488 | 0.76 |
| Sep 30, 2026 | 3,598.95 | 3,599.00 | 3,540.00 | 3,541.15 | 3,541.15 | -0.12% | 321 | 0.47 |
| Sep 29, 2026 | 3,543.60 | 3,555.95 | 3,523.30 | 3,545.40 | 3,545.40 | -0.44% | 424 | 0.56 |
| Sep 28, 2026 | 3,530.05 | 3,578.25 | 3,510.00 | 3,561.05 | 3,561.05 | +0.52% | 1,298 | 1.61 |
| Sep 25, 2026 | 3,550.00 | 3,561.30 | 3,534.45 | 3,542.80 | 3,542.80 | -0.14% | 221 | 0.26 |
| Sep 24, 2026 | 3,531.00 | 3,566.20 | 3,531.00 | 3,547.90 | 3,547.90 | -0.38% | 320 | 0.36 |
| Sep 23, 2026 | 3,556.00 | 3,571.40 | 3,547.55 | 3,561.30 | 3,561.30 | +0.14% | 455 | 0.51 |
| Sep 22, 2026 | 3,640.00 | 3,640.00 | 3,539.75 | 3,556.35 | 3,556.35 | -0.34% | 569 | 0.63 |
| Sep 21, 2026 | 3,637.00 | 3,637.00 | 3,559.55 | 3,568.60 | 3,568.60 | -1.55% | 1,173 | 1.29 |
| Sep 18, 2026 | 3,547.95 | 3,637.45 | 3,535.00 | 3,624.80 | 3,624.80 | +1.98% | 1,421 | 1.59 |
| Sep 17, 2026 | 3,524.20 | 3,563.35 | 3,524.20 | 3,554.35 | 3,554.35 | +1.09% | 314 | 0.35 |
| Sep 16, 2026 | 3,559.60 | 3,569.20 | 3,501.75 | 3,515.95 | 3,515.95 | -1.23% | 577 | 0.63 |
| Sep 15, 2026 | 3,580.20 | 3,597.15 | 3,545.35 | 3,559.60 | 3,559.60 | -0.42% | 207 | 0.23 |
| Sep 14, 2026 | 3,574.45 | 3,589.00 | 3,544.00 | 3,574.45 | 3,574.45 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 3,549.90 | 3,589.00 | 3,544.00 | 3,574.45 | 3,574.45 | +0.55% | 396 | 0.42 |
| Sep 10, 2026 | 3,578.75 | 3,600.00 | 3,545.95 | 3,554.95 | 3,554.95 | -1.22% | 512 | 0.53 |
| Sep 09, 2026 | 3,624.40 | 3,637.40 | 3,590.00 | 3,598.70 | 3,598.70 | -1.02% | 980 | 1.02 |
| Sep 08, 2026 | 3,600.00 | 3,656.10 | 3,600.00 | 3,635.90 | 3,635.90 | -0.32% | 465 | 0.48 |
| Sep 07, 2026 | 3,632.95 | 3,695.00 | 3,599.30 | 3,647.65 | 3,647.65 | +2.63% | 2,120 | 2.23 |
