Swojas Foods Limited (BOM:530217)
India · Delayed Price · Currency is INR 6.87
-0.04 (-0.58%)
At close: Jun 2, 2026
Swojas Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.19 | 7.19 | 6.65 | 6.87 | 6.87 | -0.58% | 9,649 |
| Jun 1, 2026 | 6.74 | 7.40 | 6.74 | 6.91 | 6.91 | -2.40% | 19,776 |
| May 29, 2026 | 6.70 | 7.19 | 6.70 | 7.08 | 7.08 | 3.36% | 46,531 |
| May 27, 2026 | 6.72 | 7.14 | 6.66 | 6.85 | 6.85 | 0.74% | 131,262 |
| May 26, 2026 | 6.97 | 7.08 | 6.72 | 6.80 | 6.80 | -2.44% | 39,375 |
| May 25, 2026 | 7.39 | 7.39 | 6.71 | 6.97 | 6.97 | -1.27% | 80,345 |
| May 22, 2026 | 7.10 | 7.36 | 6.87 | 7.06 | 7.06 | -0.70% | 21,467 |
| May 21, 2026 | 7.10 | 7.36 | 7.01 | 7.11 | 7.11 | 0.14% | 10,753 |
| May 20, 2026 | 7.20 | 7.20 | 7.07 | 7.10 | 7.10 | -0.84% | 17,392 |
| May 19, 2026 | 7.45 | 7.48 | 7.15 | 7.16 | 7.16 | -1.92% | 12,291 |
| May 18, 2026 | 7.45 | 7.68 | 7.18 | 7.30 | 7.30 | -2.01% | 17,169 |
| May 15, 2026 | 8.13 | 8.13 | 7.43 | 7.45 | 7.45 | -4.12% | 21,525 |
| May 14, 2026 | 7.44 | 7.78 | 7.22 | 7.77 | 7.77 | 4.86% | 28,944 |
| May 13, 2026 | 7.78 | 7.98 | 7.41 | 7.41 | 7.41 | -4.02% | 26,772 |
| May 12, 2026 | 7.99 | 7.99 | 7.67 | 7.72 | 7.72 | -3.38% | 12,493 |
| May 11, 2026 | 7.88 | 8.09 | 7.80 | 7.99 | 7.99 | 3.63% | 27,414 |
| May 8, 2026 | 7.90 | 7.98 | 7.31 | 7.71 | 7.71 | 1.45% | 36,861 |
| May 7, 2026 | 8.10 | 8.10 | 7.42 | 7.60 | 7.60 | -1.55% | 24,709 |
| May 6, 2026 | 7.59 | 7.87 | 7.58 | 7.72 | 7.72 | 2.93% | 19,577 |
| May 5, 2026 | 7.40 | 7.57 | 7.28 | 7.50 | 7.50 | 3.88% | 33,009 |
| May 4, 2026 | 7.31 | 7.72 | 7.11 | 7.22 | 7.22 | -3.22% | 53,572 |
| Apr 30, 2026 | 7.74 | 7.96 | 7.44 | 7.46 | 7.46 | -4.73% | 39,809 |
| Apr 29, 2026 | 7.92 | 8.19 | 7.52 | 7.83 | 7.83 | -1.01% | 62,689 |
| Apr 28, 2026 | 8.05 | 8.53 | 7.77 | 7.91 | 7.91 | -3.18% | 73,409 |
| Apr 27, 2026 | 8.26 | 8.26 | 7.57 | 8.17 | 8.17 | 3.81% | 226,134 |
| Apr 24, 2026 | 7.85 | 7.87 | 7.84 | 7.87 | 7.87 | 4.93% | 52,475 |
| Apr 23, 2026 | 7.50 | 7.50 | 7.19 | 7.50 | 7.50 | 4.90% | 71,833 |
| Apr 22, 2026 | 7.09 | 7.15 | 6.66 | 7.15 | 7.15 | 4.99% | 56,674 |
| Apr 21, 2026 | 7.31 | 7.31 | 6.66 | 6.81 | 6.81 | -2.85% | 784,953 |
| Apr 20, 2026 | 7.42 | 7.67 | 6.99 | 7.01 | 7.01 | -4.63% | 83,681 |
| Apr 17, 2026 | 7.80 | 7.80 | 7.32 | 7.35 | 7.35 | -4.55% | 297,440 |
| Apr 16, 2026 | 8.30 | 8.30 | 7.65 | 7.70 | 7.70 | -7.23% | 167,922 |
| Apr 15, 2026 | 8.37 | 8.68 | 7.85 | 8.30 | 8.30 | -0.84% | 98,315 |
| Apr 13, 2026 | 8.50 | 8.66 | 8.25 | 8.37 | 8.37 | -1.53% | 69,944 |
| Apr 10, 2026 | 9.78 | 9.78 | 8.47 | 8.50 | 8.50 | -9.67% | 330,127 |
| Apr 9, 2026 | 9.78 | 11.42 | 9.40 | 9.41 | 9.41 | -9.87% | 288,407 |
| Apr 8, 2026 | 9.91 | 10.63 | 9.57 | 10.44 | 10.44 | 7.41% | 322,001 |
| Apr 7, 2026 | 9.89 | 9.89 | 9.28 | 9.72 | 9.72 | 1.78% | 462,730 |
| Apr 6, 2026 | 9.27 | 9.73 | 9.27 | 9.55 | 9.55 | 3.02% | 7,804 |
| Apr 2, 2026 | 9.38 | 9.69 | 8.85 | 9.27 | 9.27 | -0.43% | 25,783 |
| Apr 1, 2026 | 8.70 | 9.38 | 8.70 | 9.31 | 9.31 | 4.14% | 4,109 |
| Mar 30, 2026 | 9.05 | 9.80 | 8.94 | 8.94 | 8.94 | -4.99% | 52,116 |
| Mar 27, 2026 | 9.70 | 10.18 | 9.22 | 9.41 | 9.41 | -2.99% | 55,052 |
| Mar 25, 2026 | 10.05 | 10.05 | 9.22 | 9.70 | 9.70 | - | 13,983 |
| Mar 24, 2026 | 9.59 | 10.05 | 9.59 | 9.70 | 9.70 | 1.25% | 20,669 |
| Mar 23, 2026 | 10.15 | 10.39 | 9.46 | 9.58 | 9.58 | -3.72% | 17,883 |
| Mar 20, 2026 | 10.51 | 10.69 | 9.92 | 9.95 | 9.95 | -3.40% | 8,326 |
| Mar 19, 2026 | 10.78 | 10.78 | 9.96 | 10.30 | 10.30 | 0.29% | 56,110 |
| Mar 18, 2026 | 10.03 | 10.27 | 9.89 | 10.27 | 10.27 | 4.90% | 13,114 |
| Mar 17, 2026 | 10.13 | 10.40 | 9.71 | 9.79 | 9.79 | -1.41% | 78,757 |