Swojas Foods Limited (BOM:530217)
India · Delayed Price · Currency is INR 7.03
-0.36 (-4.87%)
At close: Oct 1, 2026
Swojas Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.42 | 7.42 | 7.03 | 7.03 | 7.03 | -4.87% | 3,657 |
| Sep 30, 2026 | 7.70 | 7.70 | 7.35 | 7.39 | 7.39 | -4.03% | 672 |
| Sep 29, 2026 | 7.05 | 7.70 | 7.05 | 7.70 | 7.70 | 4.05% | 1,140 |
| Sep 28, 2026 | 7.07 | 7.44 | 6.88 | 7.40 | 7.40 | 2.64% | 5,416 |
| Sep 25, 2026 | 7.42 | 7.42 | 7.21 | 7.21 | 7.21 | -2.83% | 5,547 |
| Sep 24, 2026 | 7.42 | 7.42 | 7.20 | 7.42 | 7.42 | -0.93% | 18,124 |
| Sep 23, 2026 | 7.69 | 7.69 | 7.40 | 7.49 | 7.49 | 2.04% | 14,661 |
| Sep 22, 2026 | 7.10 | 7.43 | 7.10 | 7.34 | 7.34 | 3.38% | 2,562 |
| Sep 21, 2026 | 7.19 | 7.19 | 6.69 | 7.10 | 7.10 | 1.87% | 128,690 |
| Sep 18, 2026 | 7.29 | 7.29 | 6.81 | 6.97 | 6.97 | -0.14% | 3,763 |
| Sep 17, 2026 | 7.40 | 7.40 | 6.86 | 6.98 | 6.98 | -2.92% | 18,623 |
| Sep 16, 2026 | 7.49 | 7.60 | 7.17 | 7.19 | 7.19 | -3.36% | 3,178 |
| Sep 15, 2026 | 7.63 | 7.83 | 7.21 | 7.44 | 7.44 | -0.53% | 13,339 |
| Sep 11, 2026 | 7.17 | 7.49 | 7.10 | 7.48 | 7.48 | 4.76% | 32,873 |
| Sep 10, 2026 | 7.31 | 7.62 | 7.00 | 7.14 | 7.14 | -2.33% | 16,171 |
| Sep 9, 2026 | 7.30 | 7.56 | 7.30 | 7.31 | 7.31 | -0.68% | 512 |
| Sep 8, 2026 | 7.56 | 7.66 | 7.22 | 7.36 | 7.36 | -3.03% | 15,772 |
| Sep 7, 2026 | 7.39 | 7.72 | 7.35 | 7.59 | 7.59 | 2.85% | 5,534 |
| Sep 4, 2026 | 7.60 | 7.60 | 7.25 | 7.38 | 7.38 | -3.28% | 27,003 |
| Sep 3, 2026 | 7.75 | 7.84 | 7.12 | 7.63 | 7.63 | 2.01% | 7,453 |
| Sep 2, 2026 | 7.40 | 7.75 | 7.40 | 7.48 | 7.48 | 0.27% | 29,202 |
| Sep 1, 2026 | 7.82 | 7.84 | 7.45 | 7.46 | 7.46 | -4.60% | 7,929 |
| Aug 31, 2026 | 7.60 | 7.89 | 7.28 | 7.82 | 7.82 | 2.89% | 7,625 |
| Aug 28, 2026 | 7.60 | 7.84 | 7.60 | 7.60 | 7.60 | -3.68% | 3,989 |
| Aug 27, 2026 | 7.60 | 8.05 | 7.60 | 7.89 | 7.89 | 0.13% | 4,376 |
| Aug 26, 2026 | 7.57 | 8.08 | 7.57 | 7.88 | 7.88 | 2.34% | 5,129 |
| Aug 25, 2026 | 8.10 | 8.10 | 7.42 | 7.70 | 7.70 | -0.52% | 5,600 |
| Aug 24, 2026 | 8.07 | 8.36 | 7.67 | 7.74 | 7.74 | -4.09% | 38,603 |
| 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 |