Swaraj Engines Limited (BOM:500407)
India · Delayed Price · Currency is INR 4,015.15
-177.95 (-4.24%)
At close: Aug 1, 2025
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 3,987.85 | 4,140.00 | 3,987.85 | 4,085.40 | 3,983.46 | 1.89% | 3,418 |
| Jun 16, 2025 | 3,933.05 | 4,047.65 | 3,933.05 | 4,009.55 | 3,909.50 | 0.07% | 1,226 |
| Jun 13, 2025 | 3,936.80 | 4,029.90 | 3,936.80 | 4,006.65 | 3,906.67 | 0.27% | 459 |
| Jun 12, 2025 | 4,021.00 | 4,051.45 | 3,987.00 | 3,995.90 | 3,896.19 | -0.88% | 554 |
| Jun 11, 2025 | 4,044.60 | 4,090.00 | 3,986.30 | 4,031.30 | 3,930.71 | 1.15% | 2,527 |
| Jun 10, 2025 | 4,024.40 | 4,024.40 | 3,973.10 | 3,985.45 | 3,886.00 | -0.20% | 1,963 |
| Jun 9, 2025 | 3,985.00 | 4,031.05 | 3,948.85 | 3,993.40 | 3,893.75 | 0.96% | 2,317 |
| Jun 6, 2025 | 3,950.00 | 3,975.00 | 3,893.00 | 3,955.35 | 3,856.65 | 1.21% | 602 |
| Jun 5, 2025 | 3,959.00 | 3,959.00 | 3,900.00 | 3,908.25 | 3,810.73 | -0.17% | 2,804 |
| Jun 4, 2025 | 3,889.80 | 3,930.00 | 3,850.00 | 3,914.90 | 3,817.21 | 1.22% | 1,537 |
| Jun 3, 2025 | 3,855.25 | 3,927.85 | 3,848.05 | 3,867.75 | 3,771.24 | 0.03% | 1,993 |
| Jun 2, 2025 | 3,902.05 | 3,928.80 | 3,829.00 | 3,866.40 | 3,769.92 | -1.59% | 2,872 |
| May 30, 2025 | 3,971.90 | 3,983.00 | 3,911.10 | 3,928.80 | 3,830.77 | -1.09% | 1,890 |
| May 29, 2025 | 4,002.15 | 4,015.60 | 3,958.20 | 3,971.90 | 3,872.79 | -1.00% | 1,077 |
| May 28, 2025 | 4,056.00 | 4,056.00 | 4,000.05 | 4,012.10 | 3,911.99 | -0.37% | 1,260 |
| May 27, 2025 | 4,068.05 | 4,084.10 | 4,010.00 | 4,027.15 | 3,926.66 | -1.02% | 878 |
| May 26, 2025 | 4,066.00 | 4,103.25 | 4,061.40 | 4,068.45 | 3,966.93 | 0.97% | 818 |