Swojas Foods Limited (BOM:530217)
India · Delayed Price · Currency is INR 8.07
-0.14 (-1.71%)
At close: Aug 21, 2026
Swojas Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.45 | 8.49 | 7.80 | 8.07 | 8.07 | -1.71% | 28,062 |
| Aug 20, 2026 | 8.98 | 8.99 | 8.17 | 8.21 | 8.21 | -4.42% | 22,214 |
| Aug 19, 2026 | 8.66 | 9.03 | 8.28 | 8.59 | 8.59 | -0.35% | 7,031 |
| Aug 18, 2026 | 8.65 | 8.71 | 8.34 | 8.62 | 8.62 | 3.86% | 8,834 |
| Aug 17, 2026 | 8.00 | 8.75 | 8.00 | 8.30 | 8.30 | -0.72% | 4,484 |
| Aug 14, 2026 | 8.10 | 8.60 | 7.82 | 8.36 | 8.36 | 1.95% | 38,823 |
| Aug 13, 2026 | 8.45 | 8.78 | 8.05 | 8.20 | 8.20 | -2.03% | 28,472 |
| Aug 12, 2026 | 8.95 | 9.00 | 8.24 | 8.37 | 8.37 | -3.46% | 66,991 |
| Aug 11, 2026 | 9.00 | 9.00 | 8.45 | 8.67 | 8.67 | -1.14% | 40,463 |
| Aug 10, 2026 | 9.20 | 9.20 | 8.40 | 8.77 | 8.77 | -0.68% | 6,076 |
| Aug 7, 2026 | 8.97 | 9.00 | 8.55 | 8.83 | 8.83 | -1.89% | 5,857 |
| Aug 6, 2026 | 9.00 | 9.10 | 8.36 | 9.00 | 9.00 | 2.27% | 55,369 |
| Aug 5, 2026 | 9.05 | 9.19 | 8.80 | 8.80 | 8.80 | -3.08% | 910 |
| Aug 4, 2026 | 9.10 | 9.10 | 8.52 | 9.08 | 9.08 | 1.34% | 4,264 |
| Aug 3, 2026 | 9.05 | 9.05 | 8.55 | 8.96 | 8.96 | -0.44% | 8,498 |
| Jul 31, 2026 | 8.62 | 9.05 | 8.62 | 9.00 | 9.00 | -0.66% | 4,657 |
| Jul 30, 2026 | 9.10 | 9.10 | 9.06 | 9.06 | 9.06 | -0.44% | 105 |
| Jul 29, 2026 | 9.16 | 9.16 | 8.71 | 9.10 | 9.10 | -0.22% | 4,554 |
| Jul 28, 2026 | 8.98 | 9.20 | 8.75 | 9.12 | 9.12 | 1.33% | 12,108 |
| Jul 27, 2026 | 8.51 | 9.39 | 8.51 | 9.00 | 9.00 | 0.56% | 10,027 |
| Jul 24, 2026 | 9.21 | 9.22 | 8.95 | 8.95 | 8.95 | -3.76% | 2,560 |
| Jul 23, 2026 | 9.00 | 9.48 | 8.58 | 9.30 | 9.30 | 2.99% | 6,775 |
| Jul 22, 2026 | 9.09 | 9.30 | 8.55 | 9.03 | 9.03 | 0.33% | 12,455 |
| Jul 21, 2026 | 9.00 | 9.45 | 8.55 | 9.00 | 9.00 | - | 22,933 |
| Jul 20, 2026 | 8.86 | 9.20 | 8.42 | 9.00 | 9.00 | 1.58% | 5,102 |
| Jul 17, 2026 | 8.55 | 9.20 | 8.55 | 8.86 | 8.86 | -1.45% | 7,414 |
| Jul 16, 2026 | 9.20 | 9.20 | 8.90 | 8.99 | 8.99 | -2.28% | 5,720 |
| Jul 15, 2026 | 8.87 | 9.25 | 8.75 | 9.20 | 9.20 | 1.66% | 1,757 |
| Jul 14, 2026 | 9.30 | 9.30 | 8.54 | 9.05 | 9.05 | 0.89% | 101,080 |
| Jul 13, 2026 | 9.20 | 9.24 | 8.90 | 8.97 | 8.97 | -2.82% | 5,038 |
| Jul 10, 2026 | 9.14 | 9.35 | 8.90 | 9.23 | 9.23 | 1.76% | 19,582 |
| Jul 9, 2026 | 9.08 | 9.08 | 8.66 | 9.07 | 9.07 | -0.44% | 107,267 |
| Jul 8, 2026 | 9.00 | 9.25 | 8.63 | 9.11 | 9.11 | 0.55% | 28,847 |
| Jul 7, 2026 | 8.66 | 9.09 | 8.50 | 9.06 | 9.06 | 4.14% | 5,485 |
| Jul 6, 2026 | 9.00 | 9.39 | 8.70 | 8.70 | 8.70 | -4.81% | 2,191 |
| Jul 3, 2026 | 9.24 | 9.24 | 8.78 | 9.14 | 9.14 | -1.08% | 105,172 |
| Jul 2, 2026 | 9.11 | 9.25 | 8.66 | 9.24 | 9.24 | 1.43% | 138,919 |
| Jul 1, 2026 | 8.93 | 9.15 | 8.41 | 9.11 | 9.11 | 2.94% | 27,407 |
| Jun 30, 2026 | 9.15 | 9.27 | 8.85 | 8.85 | 8.85 | -4.94% | 2,652 |
| Jun 29, 2026 | 9.00 | 9.39 | 8.59 | 9.31 | 9.31 | 2.99% | 6,208 |
| Jun 25, 2026 | 9.05 | 9.35 | 8.60 | 9.04 | 9.04 | -0.11% | 13,688 |
| Jun 24, 2026 | 8.32 | 9.25 | 8.32 | 9.05 | 9.05 | 0.44% | 6,213 |
| Jun 23, 2026 | 8.99 | 9.23 | 8.60 | 9.01 | 9.01 | -2.49% | 13,034 |
| Jun 22, 2026 | 9.10 | 9.49 | 8.77 | 9.24 | 9.24 | 1.09% | 16,405 |
| Jun 19, 2026 | 9.86 | 9.86 | 9.06 | 9.14 | 9.14 | -1.08% | 8,997 |
| Jun 18, 2026 | 9.04 | 9.96 | 9.04 | 9.24 | 9.24 | 1.43% | 162,067 |
| Jun 17, 2026 | 8.44 | 9.21 | 8.27 | 9.11 | 9.11 | 8.71% | 206,900 |
| Jun 16, 2026 | 8.05 | 8.58 | 7.67 | 8.38 | 8.38 | 3.33% | 133,577 |
| Jun 15, 2026 | 8.00 | 8.25 | 7.30 | 8.11 | 8.11 | 5.87% | 35,743 |
| Jun 12, 2026 | 7.83 | 7.95 | 7.25 | 7.66 | 7.66 | -2.54% | 26,147 |