Swojas Foods Limited (BOM:530217)
India · Delayed Price · Currency is INR 7.99
+0.28 (3.63%)
At close: May 11, 2026
Swojas Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 10.35 | 10.78 | 9.84 | 9.93 | 9.93 | -4.06% | 38,571 |
| Mar 13, 2026 | 10.39 | 10.88 | 9.88 | 10.35 | 10.35 | -0.38% | 26,511 |
| Mar 12, 2026 | 11.15 | 11.32 | 10.39 | 10.39 | 10.39 | -4.94% | 20,216 |
| Mar 11, 2026 | 11.30 | 11.78 | 10.90 | 10.93 | 10.93 | -2.84% | 23,160 |
| Mar 10, 2026 | 11.56 | 11.89 | 11.00 | 11.25 | 11.25 | -0.71% | 13,774 |
| Mar 9, 2026 | 11.90 | 11.90 | 11.33 | 11.33 | 11.33 | -4.95% | 14,280 |
| Mar 6, 2026 | 13.00 | 13.00 | 11.92 | 11.92 | 11.92 | -4.94% | 63,084 |
| Mar 5, 2026 | 12.50 | 12.84 | 11.73 | 12.54 | 12.54 | 2.37% | 20,929 |
| Mar 4, 2026 | 12.20 | 12.99 | 12.19 | 12.25 | 12.25 | -4.52% | 26,484 |
| Mar 2, 2026 | 12.78 | 13.79 | 12.78 | 12.83 | 12.83 | -4.61% | 9,464 |
| Feb 27, 2026 | 13.25 | 13.50 | 13.00 | 13.45 | 13.45 | -0.37% | 2,634 |
| Feb 26, 2026 | 13.38 | 14.28 | 13.38 | 13.50 | 13.50 | -1.53% | 22,952 |
| Feb 25, 2026 | 14.24 | 14.40 | 13.47 | 13.71 | 13.71 | -2.14% | 11,849 |
| Feb 24, 2026 | 14.65 | 14.85 | 13.91 | 14.01 | 14.01 | -3.18% | 13,146 |