Swiggy Limited (BOM:544285)
India · Delayed Price · Currency is INR 394.20
-7.30 (-1.82%)
At close: Dec 5, 2025
Swiggy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 396.80 | 404.40 | 392.95 | 394.20 | 394.20 | -1.82% | 114,133 |
| Dec 4, 2025 | 399.55 | 406.70 | 398.25 | 401.50 | 401.50 | -0.35% | 140,035 |
| Dec 3, 2025 | 395.90 | 405.15 | 395.05 | 402.90 | 402.90 | 0.95% | 177,970 |
| Dec 2, 2025 | 389.70 | 402.35 | 388.00 | 399.10 | 399.10 | 2.77% | 250,765 |
| Dec 1, 2025 | 380.00 | 391.80 | 378.90 | 388.35 | 388.35 | 2.66% | 405,090 |
| Nov 28, 2025 | 387.65 | 387.65 | 377.20 | 378.30 | 378.30 | -2.22% | 201,388 |
| Nov 27, 2025 | 392.10 | 392.80 | 385.20 | 386.90 | 386.90 | -1.36% | 97,440 |
| Nov 26, 2025 | 394.00 | 396.60 | 390.15 | 392.25 | 392.25 | -0.62% | 170,113 |
| Nov 25, 2025 | 400.90 | 403.00 | 390.00 | 394.70 | 394.70 | -2.43% | 183,493 |
| Nov 24, 2025 | 380.80 | 410.30 | 378.05 | 404.55 | 404.55 | 4.90% | 1,185,715 |
| Nov 21, 2025 | 394.55 | 395.00 | 383.85 | 385.65 | 385.65 | -2.33% | 383,550 |
| Nov 20, 2025 | 396.80 | 402.85 | 393.70 | 394.85 | 394.85 | -0.49% | 158,834 |
| Nov 19, 2025 | 393.75 | 398.70 | 393.75 | 396.80 | 396.80 | 0.74% | 146,364 |
| Nov 18, 2025 | 394.00 | 401.70 | 392.60 | 393.90 | 393.90 | -0.19% | 145,729 |
| Nov 17, 2025 | 393.80 | 397.10 | 384.45 | 394.65 | 394.65 | 0.38% | 387,151 |
| Nov 14, 2025 | 379.55 | 394.30 | 379.55 | 393.15 | 393.15 | 2.61% | 436,419 |
| Nov 13, 2025 | 397.45 | 397.75 | 382.00 | 383.15 | 383.15 | -3.16% | 636,480 |
| Nov 12, 2025 | 394.40 | 397.50 | 390.60 | 395.65 | 395.65 | 0.37% | 144,802 |
| Nov 11, 2025 | 389.75 | 396.00 | 377.00 | 394.20 | 394.20 | 2.01% | 855,217 |
| Nov 10, 2025 | 402.15 | 411.00 | 380.15 | 386.45 | 386.45 | -3.77% | 751,281 |
| Nov 7, 2025 | 398.00 | 408.75 | 395.60 | 401.60 | 401.60 | -0.59% | 399,480 |
| Nov 6, 2025 | 413.15 | 413.15 | 403.00 | 404.00 | 404.00 | -2.23% | 171,678 |
| Nov 4, 2025 | 405.00 | 415.40 | 402.30 | 413.20 | 413.20 | 2.65% | 716,051 |
| Nov 3, 2025 | 408.90 | 410.00 | 401.30 | 402.55 | 402.55 | -1.83% | 1,484,366 |
| Oct 31, 2025 | 426.00 | 434.50 | 407.30 | 410.05 | 410.05 | -1.93% | 1,077,141 |
| Oct 30, 2025 | 419.10 | 422.50 | 413.50 | 418.10 | 418.10 | -0.20% | 345,918 |
| Oct 29, 2025 | 422.45 | 426.55 | 417.50 | 418.95 | 418.95 | -0.86% | 724,981 |
| Oct 28, 2025 | 428.80 | 428.85 | 419.30 | 422.60 | 422.60 | -0.68% | 197,935 |
| Oct 27, 2025 | 425.15 | 427.35 | 420.45 | 425.50 | 425.50 | 0.13% | 377,380 |
| Oct 24, 2025 | 425.15 | 429.90 | 423.15 | 424.95 | 424.95 | 0.19% | 117,150 |
| Oct 23, 2025 | 432.05 | 433.30 | 422.95 | 424.15 | 424.15 | -1.83% | 171,394 |
| Oct 21, 2025 | 427.95 | 433.70 | 426.30 | 432.05 | 432.05 | 2.53% | 140,415 |
| Oct 20, 2025 | 433.75 | 435.05 | 416.10 | 421.40 | 421.40 | -2.45% | 548,658 |
| Oct 17, 2025 | 449.30 | 449.30 | 425.00 | 432.00 | 432.00 | -3.86% | 967,051 |
| Oct 16, 2025 | 443.75 | 460.00 | 442.80 | 449.35 | 449.35 | 1.54% | 790,942 |
| Oct 15, 2025 | 440.35 | 443.20 | 436.00 | 442.55 | 442.55 | 0.53% | 1,480,629 |
| Oct 14, 2025 | 434.85 | 441.95 | 432.10 | 440.20 | 440.20 | 1.23% | 672,298 |
| Oct 13, 2025 | 435.45 | 437.80 | 431.40 | 434.85 | 434.85 | -0.14% | 141,011 |
| Oct 10, 2025 | 436.65 | 439.30 | 428.85 | 435.45 | 435.45 | -0.29% | 247,267 |
| Oct 9, 2025 | 422.50 | 437.80 | 421.30 | 436.70 | 436.70 | 3.73% | 682,746 |
| Oct 8, 2025 | 420.65 | 423.40 | 417.10 | 421.00 | 421.00 | 0.07% | 137,821 |
| Oct 7, 2025 | 421.55 | 422.60 | 414.35 | 420.70 | 420.70 | -0.20% | 341,950 |
| Oct 6, 2025 | 414.35 | 424.70 | 408.05 | 421.55 | 421.55 | 2.37% | 236,796 |
| Oct 3, 2025 | 419.25 | 421.20 | 401.55 | 411.80 | 411.80 | -1.42% | 578,616 |
| Oct 1, 2025 | 424.95 | 424.95 | 414.50 | 417.75 | 417.75 | -1.19% | 176,486 |
| Sep 30, 2025 | 419.95 | 426.05 | 416.65 | 422.80 | 422.80 | 1.57% | 298,296 |
| Sep 29, 2025 | 423.90 | 423.90 | 413.05 | 416.25 | 416.25 | -1.09% | 735,538 |
| Sep 26, 2025 | 426.00 | 427.55 | 418.00 | 420.85 | 420.85 | -1.08% | 289,390 |
| Sep 25, 2025 | 440.25 | 440.60 | 419.10 | 425.45 | 425.45 | -2.99% | 473,555 |
| Sep 24, 2025 | 458.85 | 461.00 | 435.80 | 438.55 | 438.55 | -2.36% | 1,215,471 |