Swaraj Engines Limited (BOM:500407)
India · Delayed Price · Currency is INR 3,574.45
+19.50 (0.55%)
At close: Sep 11, 2026
BOM:500407 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,549.90 | 3,589.00 | 3,544.00 | 3,574.45 | 3,574.45 | 0.55% | 396 |
| Sep 10, 2026 | 3,578.75 | 3,600.00 | 3,545.95 | 3,554.95 | 3,554.95 | -1.22% | 512 |
| Sep 9, 2026 | 3,624.40 | 3,637.40 | 3,590.00 | 3,598.70 | 3,598.70 | -1.02% | 980 |
| Sep 8, 2026 | 3,600.00 | 3,656.10 | 3,600.00 | 3,635.90 | 3,635.90 | -0.32% | 465 |
| Sep 7, 2026 | 3,632.95 | 3,695.00 | 3,599.30 | 3,647.65 | 3,647.65 | 2.63% | 2,120 |
| Sep 4, 2026 | 3,550.00 | 3,609.00 | 3,548.60 | 3,554.25 | 3,554.25 | -0.03% | 463 |
| Sep 3, 2026 | 3,569.00 | 3,569.00 | 3,550.00 | 3,555.15 | 3,555.15 | 0.07% | 199 |
| Sep 2, 2026 | 3,531.75 | 3,555.90 | 3,504.35 | 3,552.50 | 3,552.50 | 0.59% | 406 |
| Sep 1, 2026 | 3,556.70 | 3,583.75 | 3,524.85 | 3,531.75 | 3,531.75 | -1.39% | 718 |
| Aug 31, 2026 | 3,544.00 | 3,620.00 | 3,532.85 | 3,581.70 | 3,581.70 | 1.08% | 700 |
| Aug 28, 2026 | 3,550.55 | 3,561.35 | 3,542.00 | 3,543.30 | 3,543.30 | -0.20% | 189 |
| Aug 27, 2026 | 3,580.40 | 3,580.40 | 3,542.45 | 3,550.55 | 3,550.55 | 0.08% | 241 |
| Aug 26, 2026 | 3,552.65 | 3,558.25 | 3,530.30 | 3,547.80 | 3,547.80 | -0.14% | 314 |
| Aug 25, 2026 | 3,559.65 | 3,562.25 | 3,548.00 | 3,552.70 | 3,552.70 | -0.20% | 99 |
| Aug 24, 2026 | 3,560.05 | 3,570.25 | 3,549.55 | 3,559.65 | 3,559.65 | -0.30% | 263 |
| Aug 21, 2026 | 3,592.00 | 3,601.20 | 3,560.00 | 3,570.35 | 3,570.35 | -0.83% | 544 |
| Aug 20, 2026 | 3,575.05 | 3,615.75 | 3,575.05 | 3,600.20 | 3,600.20 | 0.37% | 627 |
| Aug 19, 2026 | 3,604.10 | 3,604.10 | 3,565.00 | 3,586.95 | 3,586.95 | -0.26% | 217 |
| Aug 18, 2026 | 3,600.05 | 3,623.95 | 3,572.15 | 3,596.45 | 3,596.45 | -0.76% | 374 |
| Aug 17, 2026 | 3,638.00 | 3,653.65 | 3,618.65 | 3,624.00 | 3,624.00 | -0.44% | 305 |
| Aug 14, 2026 | 3,612.00 | 3,650.00 | 3,612.00 | 3,639.95 | 3,639.95 | 0.47% | 382 |
| Aug 13, 2026 | 3,625.10 | 3,632.50 | 3,604.00 | 3,622.80 | 3,622.80 | 0.36% | 280 |
| Aug 12, 2026 | 3,613.90 | 3,613.90 | 3,591.50 | 3,609.65 | 3,609.65 | 0.23% | 526 |
| Aug 11, 2026 | 3,598.70 | 3,615.00 | 3,589.70 | 3,601.35 | 3,601.35 | 0.12% | 670 |
| Aug 10, 2026 | 3,609.00 | 3,635.00 | 3,591.00 | 3,597.00 | 3,597.00 | -0.34% | 1,352 |
| Aug 7, 2026 | 3,594.90 | 3,611.70 | 3,578.25 | 3,609.15 | 3,609.15 | -0.35% | 402 |
| Aug 6, 2026 | 3,607.10 | 3,640.00 | 3,575.00 | 3,621.65 | 3,621.65 | 0.25% | 690 |
| Aug 5, 2026 | 3,659.65 | 3,659.65 | 3,579.90 | 3,612.70 | 3,612.70 | 0.40% | 637 |
| Aug 4, 2026 | 3,628.20 | 3,635.95 | 3,590.00 | 3,598.15 | 3,598.15 | -1.02% | 391 |
| Aug 3, 2026 | 3,727.95 | 3,727.95 | 3,617.25 | 3,635.25 | 3,635.25 | 0.28% | 248 |
| Jul 31, 2026 | 3,610.00 | 3,660.00 | 3,610.00 | 3,625.15 | 3,625.15 | 0.41% | 708 |
| Jul 30, 2026 | 3,565.00 | 3,658.10 | 3,562.20 | 3,610.30 | 3,610.30 | 1.22% | 493 |
| Jul 29, 2026 | 3,589.95 | 3,589.95 | 3,549.65 | 3,566.70 | 3,566.70 | 0.14% | 814 |
| Jul 28, 2026 | 3,644.50 | 3,644.50 | 3,555.10 | 3,561.55 | 3,561.55 | -1.19% | 358 |
| Jul 27, 2026 | 3,599.00 | 3,611.00 | 3,584.80 | 3,604.60 | 3,604.60 | 1.01% | 371 |
| Jul 24, 2026 | 3,570.00 | 3,590.45 | 3,523.55 | 3,568.50 | 3,568.50 | -0.29% | 597 |
| Jul 23, 2026 | 3,576.55 | 3,590.00 | 3,555.15 | 3,578.95 | 3,578.95 | -0.14% | 249 |
| Jul 22, 2026 | 3,620.00 | 3,620.00 | 3,567.25 | 3,584.05 | 3,584.05 | -0.60% | 507 |
| Jul 21, 2026 | 3,698.95 | 3,698.95 | 3,600.00 | 3,605.60 | 3,605.60 | -1.90% | 1,909 |
| Jul 20, 2026 | 3,710.00 | 3,806.50 | 3,656.65 | 3,675.35 | 3,675.35 | -1.09% | 2,946 |
| Jul 17, 2026 | 3,734.55 | 3,734.55 | 3,691.25 | 3,715.95 | 3,715.95 | -0.46% | 882 |
| Jul 16, 2026 | 3,807.00 | 3,807.00 | 3,726.00 | 3,733.30 | 3,733.30 | -0.92% | 249 |
| Jul 15, 2026 | 3,761.00 | 3,812.00 | 3,745.00 | 3,768.15 | 3,768.15 | 0.38% | 1,158 |
| Jul 14, 2026 | 3,773.00 | 3,788.80 | 3,747.95 | 3,753.90 | 3,753.90 | -0.78% | 451 |
| Jul 13, 2026 | 3,770.15 | 3,812.15 | 3,764.45 | 3,783.60 | 3,783.60 | 0.08% | 565 |
| Jul 10, 2026 | 3,765.00 | 3,798.90 | 3,757.75 | 3,780.75 | 3,780.75 | 1.45% | 543 |
| Jul 9, 2026 | 3,745.85 | 3,782.45 | 3,720.60 | 3,726.75 | 3,726.75 | -0.51% | 454 |
| Jul 8, 2026 | 3,760.00 | 3,828.80 | 3,724.70 | 3,745.80 | 3,745.80 | -0.72% | 772 |
| Jul 7, 2026 | 3,830.00 | 3,830.00 | 3,760.00 | 3,773.10 | 3,773.10 | -1.28% | 1,377 |
| Jul 6, 2026 | 3,910.05 | 3,912.35 | 3,810.80 | 3,822.15 | 3,822.15 | -3.02% | 2,114 |