Swaraj Engines Limited (BOM:500407)
India · Delayed Price · Currency is INR 4,035.95
+6.70 (0.17%)
At close: Apr 21, 2026
BOM:500407 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 3,465.85 | 3,530.00 | 3,445.00 | 3,460.10 | 3,460.10 | -0.56% | 708 |
| Mar 5, 2026 | 3,700.00 | 3,700.00 | 3,449.20 | 3,479.50 | 3,479.50 | 0.79% | 1,190 |
| Mar 4, 2026 | 3,410.00 | 3,496.85 | 3,410.00 | 3,452.10 | 3,452.10 | -1.43% | 469 |
| Mar 2, 2026 | 3,500.00 | 3,566.80 | 3,463.40 | 3,502.20 | 3,502.20 | -2.42% | 980 |
| Feb 27, 2026 | 3,581.05 | 3,624.25 | 3,573.40 | 3,588.95 | 3,588.95 | -1.06% | 192 |
| Feb 26, 2026 | 3,588.00 | 3,674.60 | 3,516.05 | 3,627.35 | 3,627.35 | 1.91% | 879 |
| Feb 25, 2026 | 3,541.90 | 3,571.35 | 3,540.00 | 3,559.35 | 3,559.35 | 0.64% | 200 |
| Feb 24, 2026 | 3,549.00 | 3,549.00 | 3,500.00 | 3,536.85 | 3,536.85 | -0.52% | 233 |
| Feb 23, 2026 | 3,560.05 | 3,656.20 | 3,544.15 | 3,555.50 | 3,555.50 | 0.33% | 500 |
| Feb 20, 2026 | 3,589.40 | 3,606.15 | 3,515.00 | 3,543.90 | 3,543.90 | -1.35% | 429 |
| Feb 19, 2026 | 3,655.25 | 3,657.20 | 3,575.00 | 3,592.35 | 3,592.35 | -1.72% | 291 |
| Feb 18, 2026 | 3,625.35 | 3,675.00 | 3,594.75 | 3,655.30 | 3,655.30 | 0.88% | 624 |
| Feb 17, 2026 | 3,565.00 | 3,623.85 | 3,565.00 | 3,623.50 | 3,623.50 | 1.59% | 234 |
| Feb 16, 2026 | 3,580.00 | 3,600.30 | 3,545.10 | 3,566.80 | 3,566.80 | -0.74% | 831 |
| 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 |