Swaraj Engines Limited (BOM:500407)
India · Delayed Price · Currency is INR 3,676.00
+5.15 (0.14%)
At close: Feb 12, 2026
Swaraj Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3,629.20 | 3,657.45 | 3,575.00 | 3,593.45 | 3,593.45 | -2.25% | 552 |
| Feb 12, 2026 | 3,700.70 | 3,700.70 | 3,640.90 | 3,676.00 | 3,676.00 | 0.14% | 444 |
| Feb 11, 2026 | 3,726.10 | 3,726.10 | 3,670.00 | 3,670.85 | 3,670.85 | -1.48% | 576 |
| Feb 10, 2026 | 3,584.40 | 3,766.40 | 3,584.40 | 3,726.05 | 3,726.05 | 3.95% | 852 |
| Feb 9, 2026 | 3,555.25 | 3,588.40 | 3,555.25 | 3,584.30 | 3,584.30 | 0.82% | 514 |
| Feb 6, 2026 | 3,570.00 | 3,575.70 | 3,536.05 | 3,555.25 | 3,555.25 | -0.71% | 419 |
| Feb 5, 2026 | 3,588.10 | 3,608.45 | 3,566.00 | 3,580.55 | 3,580.55 | -0.16% | 398 |
| Feb 4, 2026 | 3,600.00 | 3,623.55 | 3,583.50 | 3,586.35 | 3,586.35 | -0.17% | 430 |
| Feb 3, 2026 | 3,537.60 | 3,592.50 | 3,520.00 | 3,592.50 | 3,592.50 | 3.13% | 555 |
| Feb 2, 2026 | 3,464.90 | 3,501.10 | 3,440.00 | 3,483.35 | 3,483.35 | 0.30% | 179 |
| Feb 1, 2026 | 3,469.80 | 3,525.20 | 3,465.00 | 3,472.90 | 3,472.90 | 0.09% | 972 |
| Jan 30, 2026 | 3,462.90 | 3,505.00 | 3,455.20 | 3,469.75 | 3,469.75 | -0.38% | 186 |
| Jan 29, 2026 | 3,485.05 | 3,529.05 | 3,471.05 | 3,482.90 | 3,482.90 | -1.40% | 524 |
| Jan 28, 2026 | 3,430.45 | 3,545.45 | 3,430.45 | 3,532.30 | 3,532.30 | 1.23% | 793 |
| Jan 27, 2026 | 3,466.60 | 3,514.00 | 3,419.40 | 3,489.35 | 3,489.35 | 0.65% | 495 |
| Jan 23, 2026 | 3,486.30 | 3,486.30 | 3,450.10 | 3,466.65 | 3,466.65 | -0.67% | 786 |
| Jan 22, 2026 | 3,504.70 | 3,569.45 | 3,473.40 | 3,490.00 | 3,490.00 | 0.78% | 389 |
| Jan 21, 2026 | 3,445.05 | 3,501.70 | 3,390.00 | 3,463.00 | 3,463.00 | 0.64% | 947 |
| Jan 20, 2026 | 3,501.45 | 3,504.20 | 3,395.00 | 3,441.00 | 3,441.00 | -1.73% | 995 |
| Jan 19, 2026 | 3,575.55 | 3,575.55 | 3,484.00 | 3,501.45 | 3,501.45 | -2.09% | 1,112 |
| Jan 16, 2026 | 3,700.10 | 3,716.00 | 3,552.10 | 3,576.10 | 3,576.10 | -0.41% | 6,307 |
| Jan 14, 2026 | 3,589.60 | 3,615.60 | 3,567.10 | 3,590.75 | 3,590.75 | -0.54% | 473 |
| Jan 13, 2026 | 3,619.40 | 3,629.35 | 3,582.10 | 3,610.20 | 3,610.20 | 0.29% | 307 |
| Jan 12, 2026 | 3,580.00 | 3,654.40 | 3,535.00 | 3,599.60 | 3,599.60 | -0.83% | 475 |
| Jan 9, 2026 | 3,671.70 | 3,683.45 | 3,615.55 | 3,629.75 | 3,629.75 | -1.77% | 614 |
| Jan 8, 2026 | 3,722.70 | 3,744.45 | 3,641.95 | 3,695.05 | 3,695.05 | -0.31% | 330 |
| Jan 7, 2026 | 3,683.30 | 3,784.00 | 3,683.30 | 3,706.50 | 3,706.50 | 0.63% | 277 |
| Jan 6, 2026 | 3,651.05 | 3,709.00 | 3,651.05 | 3,683.25 | 3,683.25 | -0.01% | 243 |
| Jan 5, 2026 | 3,690.00 | 3,713.10 | 3,654.00 | 3,683.65 | 3,683.65 | -0.33% | 270 |
| Jan 2, 2026 | 3,729.10 | 3,769.00 | 3,679.50 | 3,696.00 | 3,696.00 | -0.89% | 806 |
| Jan 1, 2026 | 3,593.00 | 3,740.00 | 3,581.60 | 3,729.10 | 3,729.10 | 3.96% | 1,542 |
| Dec 31, 2025 | 3,587.60 | 3,607.95 | 3,570.10 | 3,587.15 | 3,587.15 | 0.91% | 399 |
| Dec 30, 2025 | 3,547.00 | 3,606.20 | 3,547.00 | 3,554.75 | 3,554.75 | -0.31% | 575 |
| Dec 29, 2025 | 3,590.00 | 3,601.90 | 3,556.00 | 3,565.80 | 3,565.80 | -0.87% | 517 |
| Dec 26, 2025 | 3,604.75 | 3,626.35 | 3,590.00 | 3,597.00 | 3,597.00 | -0.21% | 464 |
| Dec 24, 2025 | 3,610.50 | 3,647.85 | 3,601.85 | 3,604.70 | 3,604.70 | -0.16% | 526 |
| Dec 23, 2025 | 3,608.00 | 3,632.90 | 3,599.60 | 3,610.45 | 3,610.45 | -0.09% | 257 |
| Dec 22, 2025 | 3,594.00 | 3,652.00 | 3,594.00 | 3,613.85 | 3,613.85 | -0.07% | 162 |
| Dec 19, 2025 | 3,566.20 | 3,628.75 | 3,566.20 | 3,616.55 | 3,616.55 | 1.41% | 426 |
| Dec 18, 2025 | 3,621.00 | 3,630.00 | 3,503.00 | 3,566.20 | 3,566.20 | -1.80% | 1,035 |
| Dec 17, 2025 | 3,672.70 | 3,672.70 | 3,625.00 | 3,631.45 | 3,631.45 | -1.63% | 311 |
| Dec 16, 2025 | 3,708.05 | 3,731.35 | 3,679.00 | 3,691.65 | 3,691.65 | -0.94% | 230 |
| Dec 15, 2025 | 3,702.50 | 3,735.00 | 3,684.00 | 3,726.85 | 3,726.85 | 0.26% | 513 |
| Dec 12, 2025 | 3,679.70 | 3,730.60 | 3,668.35 | 3,717.00 | 3,717.00 | 1.11% | 266 |
| Dec 11, 2025 | 3,656.50 | 3,699.20 | 3,641.00 | 3,676.35 | 3,676.35 | 0.32% | 507 |
| Dec 10, 2025 | 3,689.90 | 3,740.10 | 3,660.00 | 3,664.75 | 3,664.75 | -0.68% | 304 |
| Dec 9, 2025 | 3,601.05 | 3,699.15 | 3,575.00 | 3,689.90 | 3,689.90 | 0.68% | 1,794 |
| Dec 8, 2025 | 3,728.05 | 3,728.05 | 3,630.00 | 3,665.15 | 3,665.15 | -1.68% | 532 |
| Dec 5, 2025 | 3,733.05 | 3,761.90 | 3,712.55 | 3,727.65 | 3,727.65 | -0.64% | 272 |
| Dec 4, 2025 | 3,777.30 | 3,797.45 | 3,701.85 | 3,751.60 | 3,751.60 | -0.68% | 1,174 |