Swiggy Limited (BOM:544285)
India flag India · Delayed Price · Currency is INR
403.80
+2.50 (0.62%)
At close: Jul 31, 2025

Instructure Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025405.20408.65386.25392.30392.30-2.85%1,894,652
Jul 31, 2025397.90406.90397.80403.80403.800.62%855,352
Jul 30, 2025415.00415.00399.10401.30401.30-2.96%464,498
Jul 29, 2025409.00415.25402.35413.55413.551.61%443,965
Jul 28, 2025407.70416.15401.60407.00407.00-0.20%357,012
Jul 25, 2025419.05419.05406.00407.80407.80-2.68%456,780
Jul 24, 2025413.95429.90406.10419.05419.050.04%1,836,190
Jul 23, 2025417.35421.05412.85418.90418.900.46%572,319
Jul 22, 2025402.00426.35402.00417.00417.005.44%4,355,258
Jul 21, 2025388.30400.90380.25395.50395.501.76%682,158
Jul 18, 2025386.10392.50386.10388.65388.650.79%169,439
Jul 17, 2025394.20394.20384.10385.60385.60-1.08%276,277
Jul 16, 2025388.60399.95386.50389.80389.800.31%750,557
Jul 15, 2025392.15399.30383.40388.60388.60-1.20%867,792
Jul 14, 2025384.55394.65380.15393.30393.302.12%804,555
Jul 11, 2025382.75388.85377.90385.15385.150.09%523,368
Jul 10, 2025376.05390.45376.05384.80384.801.17%637,123
Jul 9, 2025381.25382.85374.85380.35380.35-0.28%346,526
Jul 8, 2025377.80383.00376.30381.40381.401.22%530,846
Jul 7, 2025384.65387.75375.20376.80376.80-1.76%454,969
Jul 4, 2025386.60394.95382.10383.55383.55-0.65%552,200
Jul 3, 2025382.25388.20381.00386.05386.051.21%605,042
Jul 2, 2025394.00395.00380.10381.45381.45-3.09%660,217
Jul 1, 2025400.95402.10391.80393.60393.60-1.69%331,226
Jun 30, 2025405.10406.50398.75400.35400.35-1.67%317,272
Jun 27, 2025407.30409.90395.20407.15407.150.52%1,021,922
Jun 26, 2025399.25411.80398.00405.05405.051.21%1,358,746
Jun 25, 2025393.55402.20389.40400.20400.202.37%719,857
Jun 24, 2025391.90399.50384.10390.95390.950.49%1,153,961
Jun 23, 2025382.30396.00378.00389.05389.05-0.27%1,362,770
Jun 20, 2025375.20398.70371.15390.10390.104.22%1,900,103
Jun 19, 2025364.95385.00362.65374.30374.302.46%2,682,476
Jun 18, 2025356.20366.90352.70365.30365.302.66%897,293
Jun 17, 2025362.00364.00352.15355.85355.85-1.45%369,876
Jun 16, 2025354.30362.00352.60361.10361.101.90%754,122
Jun 13, 2025350.95357.85345.80354.35354.35-0.59%710,984
Jun 12, 2025357.75366.00353.05356.45356.450.11%383,263
Jun 11, 2025362.00362.00352.00356.05356.05-1.41%507,385
Jun 10, 2025365.80369.35352.75361.15361.15-0.92%780,324
Jun 9, 2025376.00376.20360.10364.50364.50-2.74%1,242,277
Jun 6, 2025364.70376.50364.70374.75374.752.90%1,312,652
Jun 5, 2025362.45370.00357.00364.20364.200.47%1,299,848
Jun 4, 2025334.20365.00334.20362.50362.508.73%4,497,310
Jun 3, 2025338.00347.25331.10333.40333.40-1,647,063
Jun 2, 2025331.45343.70328.25333.40333.400.17%501,500
May 30, 2025328.90338.00327.80332.85332.851.11%12,203,650
May 29, 2025321.10331.05320.00329.20329.202.79%2,610,370
May 28, 2025320.65326.90318.20320.25320.25-593,817
May 27, 2025321.70325.30317.95320.25320.25-0.23%389,945
May 26, 2025324.55327.15318.50321.00321.00-0.82%475,232