Swaraj Engines Limited (BOM:500407)
India · Delayed Price · Currency is INR 3,741.40
+51.35 (1.39%)
At close: May 25, 2026
BOM:500407 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 3,685.00 | 3,780.00 | 3,665.55 | 3,756.80 | 3,756.80 | 2.55% | 1,436 |
| Apr 7, 2026 | 3,639.00 | 3,691.95 | 3,617.70 | 3,663.50 | 3,663.50 | 0.60% | 749 |
| Apr 6, 2026 | 3,618.25 | 3,649.00 | 3,516.00 | 3,641.70 | 3,641.70 | 2.99% | 1,178 |
| Apr 2, 2026 | 3,362.05 | 3,569.15 | 3,362.05 | 3,535.95 | 3,535.95 | 3.27% | 1,152 |
| Apr 1, 2026 | 3,325.05 | 3,438.00 | 3,325.05 | 3,424.15 | 3,424.15 | 3.59% | 567 |
| Mar 30, 2026 | 3,401.05 | 3,415.90 | 3,300.00 | 3,305.60 | 3,305.60 | -3.65% | 2,421 |
| Mar 27, 2026 | 3,511.05 | 3,511.05 | 3,425.00 | 3,430.90 | 3,430.90 | -2.28% | 962 |
| Mar 25, 2026 | 3,494.40 | 3,546.85 | 3,494.40 | 3,511.05 | 3,511.05 | 2.67% | 665 |
| Mar 24, 2026 | 3,469.60 | 3,539.90 | 3,380.00 | 3,419.85 | 3,419.85 | 0.54% | 919 |
| Mar 23, 2026 | 3,502.00 | 3,504.25 | 3,385.00 | 3,401.55 | 3,401.55 | -4.33% | 811 |
| Mar 20, 2026 | 3,579.80 | 3,622.10 | 3,550.00 | 3,555.60 | 3,555.60 | -0.67% | 695 |
| Mar 19, 2026 | 3,650.00 | 3,651.20 | 3,563.40 | 3,579.70 | 3,579.70 | -3.26% | 598 |
| Mar 18, 2026 | 3,556.00 | 3,720.00 | 3,535.00 | 3,700.35 | 3,700.35 | 3.49% | 2,233 |
| Mar 17, 2026 | 3,496.00 | 3,596.50 | 3,494.95 | 3,575.70 | 3,575.70 | 2.28% | 850 |
| Mar 16, 2026 | 3,475.70 | 3,524.95 | 3,443.30 | 3,495.95 | 3,495.95 | 0.56% | 481 |
| Mar 13, 2026 | 3,450.00 | 3,505.40 | 3,420.05 | 3,476.65 | 3,476.65 | -0.13% | 478 |
| Mar 12, 2026 | 3,468.80 | 3,493.65 | 3,390.00 | 3,481.25 | 3,481.25 | 0.36% | 491 |
| Mar 11, 2026 | 3,485.50 | 3,527.00 | 3,450.00 | 3,468.80 | 3,468.80 | -0.48% | 914 |
| Mar 10, 2026 | 3,396.75 | 3,487.00 | 3,396.75 | 3,485.45 | 3,485.45 | 2.61% | 820 |
| Mar 9, 2026 | 3,460.20 | 3,460.20 | 3,333.00 | 3,396.75 | 3,396.75 | -1.83% | 927 |