Swaraj Engines Limited (BOM:500407)
India · Delayed Price · Currency is INR 4,027.05
-85.05 (-2.07%)
At close: Aug 26, 2025
Swaraj Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4,007.10 | 4,075.00 | 3,975.00 | 4,030.40 | 4,030.40 | 0.08% | 1,061 |
| Aug 26, 2025 | 4,099.90 | 4,099.90 | 4,007.10 | 4,027.05 | 4,027.05 | -2.07% | 965 |
| Aug 25, 2025 | 4,093.00 | 4,172.00 | 4,088.85 | 4,112.10 | 4,112.10 | -0.63% | 2,046 |
| Aug 22, 2025 | 4,129.10 | 4,148.95 | 4,090.40 | 4,138.25 | 4,138.25 | 0.43% | 1,770 |
| Aug 21, 2025 | 4,186.90 | 4,200.00 | 4,102.00 | 4,120.35 | 4,120.35 | 1.27% | 1,809 |
| Aug 20, 2025 | 4,045.05 | 4,124.00 | 4,036.00 | 4,068.55 | 4,068.55 | 0.37% | 613 |
| Aug 19, 2025 | 4,132.95 | 4,143.95 | 4,029.65 | 4,053.60 | 4,053.60 | -1.76% | 2,990 |
| Aug 18, 2025 | 4,053.55 | 4,193.85 | 4,030.00 | 4,126.20 | 4,126.20 | 3.17% | 2,117 |
| Aug 14, 2025 | 4,093.95 | 4,093.95 | 3,981.95 | 3,999.40 | 3,999.40 | 0.10% | 862 |
| Aug 13, 2025 | 3,940.05 | 4,018.50 | 3,940.05 | 3,995.55 | 3,995.55 | 0.72% | 1,282 |
| Aug 12, 2025 | 4,048.90 | 4,048.90 | 3,914.00 | 3,966.85 | 3,966.85 | 0.25% | 1,757 |
| Aug 11, 2025 | 3,862.20 | 3,968.00 | 3,851.00 | 3,957.10 | 3,957.10 | 1.63% | 1,658 |
| Aug 8, 2025 | 3,958.35 | 3,958.35 | 3,860.00 | 3,893.55 | 3,893.55 | -1.42% | 449 |
| Aug 7, 2025 | 3,857.05 | 3,998.95 | 3,855.00 | 3,949.45 | 3,949.45 | 0.64% | 2,233 |
| Aug 6, 2025 | 3,992.00 | 3,995.20 | 3,909.10 | 3,924.20 | 3,924.20 | -2.00% | 2,510 |
| Aug 5, 2025 | 4,069.65 | 4,069.65 | 3,984.80 | 4,004.35 | 4,004.35 | -0.47% | 667 |
| Aug 4, 2025 | 4,040.45 | 4,060.05 | 3,993.50 | 4,023.15 | 4,023.15 | 0.20% | 930 |
| Aug 1, 2025 | 4,184.65 | 4,198.30 | 4,001.20 | 4,015.15 | 4,015.15 | -4.24% | 1,241 |
| Jul 31, 2025 | 4,239.90 | 4,239.90 | 4,099.50 | 4,193.10 | 4,193.10 | -1.33% | 1,319 |
| Jul 30, 2025 | 4,128.55 | 4,268.60 | 4,128.55 | 4,249.70 | 4,249.70 | 2.93% | 3,702 |
| Jul 29, 2025 | 4,088.55 | 4,157.50 | 4,038.00 | 4,128.75 | 4,128.75 | -0.22% | 2,763 |
| Jul 28, 2025 | 4,245.00 | 4,311.95 | 4,106.00 | 4,138.05 | 4,138.05 | -1.63% | 2,115 |
| Jul 25, 2025 | 4,379.75 | 4,379.75 | 4,198.10 | 4,206.65 | 4,206.65 | -3.66% | 4,935 |
| Jul 24, 2025 | 4,547.15 | 4,547.15 | 4,350.15 | 4,366.25 | 4,366.25 | -2.36% | 752 |
| Jul 23, 2025 | 4,469.95 | 4,533.35 | 4,401.15 | 4,472.00 | 4,472.00 | 1.52% | 7,510 |
| Jul 22, 2025 | 4,250.05 | 4,440.00 | 4,247.15 | 4,405.20 | 4,405.20 | 2.35% | 4,772 |
| Jul 21, 2025 | 4,379.45 | 4,415.00 | 4,280.45 | 4,303.85 | 4,303.85 | -1.06% | 2,100 |
| Jul 18, 2025 | 4,459.20 | 4,478.60 | 4,339.00 | 4,350.05 | 4,350.05 | -2.45% | 2,309 |
| Jul 17, 2025 | 4,636.70 | 4,636.70 | 4,430.00 | 4,459.15 | 4,459.15 | -3.40% | 8,502 |
| Jul 16, 2025 | 4,639.10 | 4,725.95 | 4,580.00 | 4,615.95 | 4,615.95 | 0.50% | 15,881 |
| Jul 15, 2025 | 4,224.95 | 4,688.00 | 4,210.00 | 4,593.15 | 4,593.15 | 10.25% | 25,371 |
| Jul 14, 2025 | 4,210.00 | 4,210.00 | 4,076.15 | 4,166.25 | 4,166.25 | 1.73% | 1,214 |
| Jul 11, 2025 | 4,176.85 | 4,206.70 | 4,069.85 | 4,095.30 | 4,095.30 | -1.95% | 3,303 |
| Jul 10, 2025 | 4,240.05 | 4,291.15 | 4,146.40 | 4,176.85 | 4,176.85 | -1.69% | 975 |
| Jul 9, 2025 | 4,293.00 | 4,293.00 | 4,233.70 | 4,248.75 | 4,248.75 | -0.91% | 479 |
| Jul 8, 2025 | 4,260.05 | 4,335.00 | 4,180.90 | 4,287.85 | 4,287.85 | 1.48% | 5,837 |
| Jul 7, 2025 | 4,034.45 | 4,287.10 | 3,988.20 | 4,225.15 | 4,225.15 | 6.67% | 16,770 |
| Jul 4, 2025 | 3,949.45 | 3,966.05 | 3,920.85 | 3,960.85 | 3,960.85 | 0.56% | 1,027 |
| Jul 3, 2025 | 3,929.80 | 3,970.05 | 3,913.80 | 3,938.95 | 3,938.95 | 0.73% | 956 |
| Jul 2, 2025 | 3,984.00 | 4,005.00 | 3,850.00 | 3,910.25 | 3,910.25 | -1.40% | 4,622 |
| Jul 1, 2025 | 4,028.95 | 4,028.95 | 3,951.65 | 3,965.65 | 3,965.65 | 0.42% | 2,687 |
| Jun 30, 2025 | 4,070.95 | 4,100.00 | 3,941.00 | 3,949.25 | 3,949.25 | -3.73% | 4,168 |
| Jun 27, 2025 | 4,090.00 | 4,121.40 | 4,011.85 | 4,102.45 | 4,102.45 | -2.04% | 5,891 |
| Jun 26, 2025 | 4,155.55 | 4,250.00 | 4,075.50 | 4,187.90 | 4,083.40 | 1.04% | 10,440 |
| Jun 25, 2025 | 4,150.05 | 4,160.00 | 4,096.65 | 4,144.85 | 4,041.42 | 0.97% | 4,136 |
| Jun 24, 2025 | 4,159.95 | 4,159.95 | 4,086.75 | 4,105.05 | 4,002.62 | -0.10% | 3,869 |
| Jun 23, 2025 | 4,151.95 | 4,152.00 | 4,033.05 | 4,109.00 | 4,006.47 | -0.07% | 5,334 |
| Jun 20, 2025 | 4,070.00 | 4,140.00 | 4,038.60 | 4,111.80 | 4,009.20 | 1.49% | 2,663 |
| Jun 19, 2025 | 4,133.20 | 4,174.00 | 4,015.95 | 4,051.45 | 3,950.36 | -1.43% | 1,199 |
| Jun 18, 2025 | 4,125.00 | 4,154.10 | 4,053.40 | 4,110.25 | 4,007.69 | 0.61% | 1,980 |