Swaraj Engines Limited (BOM:500407)
India · Delayed Price · Currency is INR 3,934.35
+57.45 (1.48%)
At close: Jun 19, 2026
BOM:500407 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3,950.95 | 3,980.95 | 3,935.20 | 3,967.00 | 3,967.00 | 0.83% | 952 |
| Jun 19, 2026 | 3,876.90 | 3,939.00 | 3,864.05 | 3,934.35 | 3,934.35 | 1.48% | 1,056 |
| Jun 18, 2026 | 3,911.85 | 3,911.85 | 3,844.00 | 3,876.90 | 3,876.90 | 0.51% | 565 |
| Jun 17, 2026 | 3,845.05 | 3,892.65 | 3,841.60 | 3,857.40 | 3,857.40 | - | 587 |
| Jun 16, 2026 | 3,853.70 | 3,899.00 | 3,840.00 | 3,857.40 | 3,857.40 | 1.00% | 1,903 |
| Jun 15, 2026 | 3,785.85 | 3,839.00 | 3,772.00 | 3,819.35 | 3,819.35 | 2.76% | 1,261 |
| Jun 12, 2026 | 3,738.20 | 3,738.20 | 3,679.05 | 3,716.85 | 3,716.85 | 0.85% | 653 |
| Jun 11, 2026 | 3,742.70 | 3,768.00 | 3,680.00 | 3,685.50 | 3,685.50 | -2.51% | 653 |
| Jun 10, 2026 | 3,777.00 | 3,867.30 | 3,761.95 | 3,780.20 | 3,780.20 | -0.07% | 1,311 |
| Jun 9, 2026 | 3,806.25 | 3,806.25 | 3,738.05 | 3,782.80 | 3,782.80 | 1.52% | 537 |
| Jun 8, 2026 | 3,699.80 | 3,754.40 | 3,699.80 | 3,726.15 | 3,726.15 | -0.37% | 247 |
| Jun 5, 2026 | 3,786.90 | 3,797.80 | 3,733.85 | 3,739.85 | 3,739.85 | -0.81% | 282 |
| Jun 4, 2026 | 3,773.15 | 3,797.95 | 3,758.70 | 3,770.30 | 3,770.30 | -0.08% | 412 |
| Jun 3, 2026 | 3,765.15 | 3,802.65 | 3,754.25 | 3,773.15 | 3,773.15 | -0.70% | 544 |
| Jun 2, 2026 | 3,778.40 | 3,803.00 | 3,750.00 | 3,799.65 | 3,799.65 | 0.07% | 219 |
| Jun 1, 2026 | 3,892.75 | 3,939.05 | 3,771.30 | 3,797.00 | 3,797.00 | -0.51% | 944 |
| May 29, 2026 | 3,811.00 | 3,870.00 | 3,784.90 | 3,816.40 | 3,816.40 | 1.03% | 1,059 |
| May 27, 2026 | 3,764.00 | 3,780.00 | 3,740.00 | 3,777.35 | 3,777.35 | 0.28% | 307 |
| May 26, 2026 | 3,788.15 | 3,792.00 | 3,747.85 | 3,766.70 | 3,766.70 | 0.68% | 1,077 |
| May 25, 2026 | 3,711.80 | 3,758.65 | 3,702.05 | 3,741.40 | 3,741.40 | 1.39% | 808 |
| May 22, 2026 | 3,687.60 | 3,706.15 | 3,677.25 | 3,690.05 | 3,690.05 | 0.36% | 433 |
| May 21, 2026 | 3,700.00 | 3,740.80 | 3,663.00 | 3,676.80 | 3,676.80 | -0.58% | 1,090 |
| May 20, 2026 | 3,673.20 | 3,706.00 | 3,673.20 | 3,698.35 | 3,698.35 | -0.58% | 177 |
| May 19, 2026 | 3,679.45 | 3,732.20 | 3,679.45 | 3,720.10 | 3,720.10 | 1.10% | 445 |
| May 18, 2026 | 3,780.00 | 3,780.00 | 3,640.05 | 3,679.45 | 3,679.45 | -2.09% | 599 |
| May 15, 2026 | 3,801.60 | 3,835.75 | 3,751.90 | 3,758.05 | 3,758.05 | -1.15% | 1,009 |
| May 14, 2026 | 3,867.00 | 3,867.00 | 3,750.00 | 3,801.60 | 3,801.60 | 0.23% | 996 |
| May 13, 2026 | 3,740.55 | 3,823.75 | 3,740.55 | 3,793.05 | 3,793.05 | -0.62% | 497 |
| May 12, 2026 | 3,905.00 | 3,925.00 | 3,794.60 | 3,816.85 | 3,816.85 | -2.24% | 808 |
| May 11, 2026 | 3,905.50 | 3,971.00 | 3,896.00 | 3,904.20 | 3,904.20 | -2.40% | 992 |
| May 8, 2026 | 4,026.20 | 4,030.65 | 3,980.00 | 4,000.00 | 4,000.00 | 0.20% | 426 |
| May 7, 2026 | 4,000.00 | 4,028.10 | 3,988.15 | 3,992.00 | 3,992.00 | 0.39% | 764 |
| May 6, 2026 | 3,960.00 | 3,994.60 | 3,944.05 | 3,976.40 | 3,976.40 | 1.32% | 477 |
| May 5, 2026 | 4,006.95 | 4,006.95 | 3,910.45 | 3,924.75 | 3,924.75 | -1.50% | 497 |
| May 4, 2026 | 3,989.00 | 4,002.60 | 3,960.00 | 3,984.50 | 3,984.50 | -0.13% | 751 |
| Apr 30, 2026 | 3,950.05 | 4,025.00 | 3,904.00 | 3,989.55 | 3,989.55 | 0.50% | 395 |
| Apr 29, 2026 | 3,994.75 | 4,006.00 | 3,950.00 | 3,969.85 | 3,969.85 | -0.62% | 1,118 |
| Apr 28, 2026 | 4,020.25 | 4,020.25 | 3,938.60 | 3,994.75 | 3,994.75 | 0.54% | 1,658 |
| Apr 27, 2026 | 3,885.00 | 3,990.00 | 3,865.00 | 3,973.40 | 3,973.40 | 2.93% | 1,190 |
| Apr 24, 2026 | 3,950.00 | 3,950.00 | 3,856.05 | 3,860.20 | 3,860.20 | -1.26% | 2,781 |
| Apr 23, 2026 | 4,030.50 | 4,030.50 | 3,900.00 | 3,909.45 | 3,909.45 | -2.47% | 1,800 |
| Apr 22, 2026 | 4,040.00 | 4,040.00 | 3,987.30 | 4,008.45 | 4,008.45 | -0.68% | 1,174 |
| Apr 21, 2026 | 4,050.00 | 4,079.25 | 4,026.00 | 4,035.95 | 4,035.95 | 0.17% | 1,641 |
| Apr 20, 2026 | 4,049.20 | 4,053.90 | 4,005.95 | 4,029.25 | 4,029.25 | -0.49% | 740 |
| Apr 17, 2026 | 4,138.55 | 4,138.55 | 4,011.00 | 4,049.20 | 4,049.20 | -1.08% | 1,633 |
| Apr 16, 2026 | 4,124.95 | 4,135.00 | 4,050.00 | 4,093.25 | 4,093.25 | 1.39% | 3,151 |
| Apr 15, 2026 | 4,050.00 | 4,388.20 | 4,000.00 | 4,037.05 | 4,037.05 | 3.49% | 29,713 |
| Apr 13, 2026 | 3,938.80 | 3,989.95 | 3,881.55 | 3,900.95 | 3,900.95 | -0.96% | 3,444 |
| Apr 10, 2026 | 3,859.95 | 3,955.00 | 3,847.00 | 3,938.80 | 3,938.80 | 3.65% | 1,898 |
| Apr 9, 2026 | 3,781.65 | 3,822.60 | 3,730.00 | 3,800.20 | 3,800.20 | 1.16% | 1,081 |