Swaraj Engines Limited (BOM:500407)
India · Delayed Price · Currency is INR 3,570.35
-29.85 (-0.83%)
At close: Aug 21, 2026
BOM:500407 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 3,985.80 | 3,990.00 | 3,921.45 | 3,941.20 | 3,941.20 | -1.32% | 2,408 |
| Jul 2, 2026 | 4,084.05 | 4,115.00 | 4,056.00 | 4,103.85 | 3,993.85 | 1.59% | 5,170 |
| Jul 1, 2026 | 4,027.95 | 4,049.15 | 3,991.30 | 4,039.55 | 3,931.27 | 1.07% | 4,683 |
| Jun 30, 2026 | 3,961.05 | 4,015.00 | 3,961.05 | 3,996.95 | 3,889.82 | 0.96% | 2,111 |
| Jun 29, 2026 | 3,996.40 | 4,018.30 | 3,901.90 | 3,959.05 | 3,852.93 | 0.32% | 3,902 |
| Jun 25, 2026 | 3,997.15 | 3,997.15 | 3,930.50 | 3,946.50 | 3,840.72 | 0.04% | 1,514 |
| Jun 24, 2026 | 3,956.00 | 3,959.00 | 3,885.15 | 3,944.80 | 3,839.06 | 0.62% | 1,571 |
| Jun 23, 2026 | 3,997.30 | 3,997.30 | 3,907.90 | 3,920.35 | 3,815.27 | -1.18% | 786 |
| Jun 22, 2026 | 3,950.95 | 3,980.95 | 3,935.20 | 3,967.00 | 3,860.67 | 0.83% | 952 |
| Jun 19, 2026 | 3,876.90 | 3,939.00 | 3,864.05 | 3,934.35 | 3,828.89 | 1.48% | 1,056 |
| Jun 18, 2026 | 3,911.85 | 3,911.85 | 3,844.00 | 3,876.90 | 3,772.98 | 0.51% | 565 |
| Jun 17, 2026 | 3,845.05 | 3,892.65 | 3,841.60 | 3,857.40 | 3,754.01 | - | 587 |
| Jun 16, 2026 | 3,853.70 | 3,899.00 | 3,840.00 | 3,857.40 | 3,754.01 | 1.00% | 1,903 |
| Jun 15, 2026 | 3,785.85 | 3,839.00 | 3,772.00 | 3,819.35 | 3,716.98 | 2.76% | 1,261 |
| Jun 12, 2026 | 3,738.20 | 3,738.20 | 3,679.05 | 3,716.85 | 3,617.22 | 0.85% | 653 |