Swojas Foods Limited (BOM:530217)
India · Delayed Price · Currency is INR 9.24
+0.10 (1.09%)
At close: Jun 22, 2026
Swojas Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 8.75 | 8.75 | 7.77 | 7.86 | 7.86 | -7.42% | 119,389 |
| Jun 10, 2026 | 8.15 | 8.68 | 7.69 | 8.49 | 8.49 | 5.33% | 108,089 |
| Jun 9, 2026 | 8.26 | 8.50 | 7.76 | 8.06 | 8.06 | 4.13% | 77,257 |
| Jun 8, 2026 | 7.46 | 7.79 | 7.12 | 7.74 | 7.74 | 9.17% | 174,349 |
| Jun 5, 2026 | 7.14 | 7.46 | 6.51 | 7.09 | 7.09 | 2.31% | 1,233,411 |
| Jun 4, 2026 | 6.99 | 7.17 | 6.70 | 6.93 | 6.93 | 1.32% | 8,223 |
| Jun 3, 2026 | 6.68 | 7.10 | 6.68 | 6.84 | 6.84 | -0.44% | 8,740 |
| 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 |