Swiggy Limited (BOM:544285)
India · Delayed Price · Currency is INR 409.70
-11.25 (-2.67%)
At close: Aug 29, 2025
Swiggy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 425.55 | 425.55 | 406.50 | 409.70 | 409.70 | -2.67% | 716,678 |
| Aug 28, 2025 | 429.90 | 433.25 | 420.00 | 420.95 | 420.95 | -2.33% | 435,219 |
| Aug 26, 2025 | 427.15 | 439.25 | 419.10 | 431.00 | 431.00 | 1.32% | 1,946,762 |
| Aug 25, 2025 | 427.90 | 432.40 | 420.00 | 425.40 | 425.40 | -0.68% | 742,626 |
| Aug 22, 2025 | 432.35 | 434.90 | 421.05 | 428.30 | 428.30 | -1.55% | 394,224 |
| Aug 21, 2025 | 421.45 | 443.70 | 421.45 | 435.05 | 435.05 | 3.50% | 1,624,914 |
| Aug 20, 2025 | 408.90 | 422.60 | 405.95 | 420.35 | 420.35 | 2.62% | 775,399 |
| Aug 19, 2025 | 401.45 | 410.50 | 399.60 | 409.60 | 409.60 | 2.45% | 353,659 |
| Aug 18, 2025 | 406.00 | 410.65 | 397.95 | 399.80 | 399.80 | 0.36% | 466,088 |
| Aug 14, 2025 | 403.60 | 403.95 | 396.75 | 398.35 | 398.35 | -0.50% | 259,343 |
| Aug 13, 2025 | 395.15 | 405.50 | 395.15 | 400.35 | 400.35 | 1.83% | 481,741 |
| Aug 12, 2025 | 402.00 | 403.35 | 391.75 | 393.15 | 393.15 | -1.79% | 614,869 |
| Aug 11, 2025 | 387.70 | 404.70 | 381.55 | 400.30 | 400.30 | 3.96% | 719,218 |
| Aug 8, 2025 | 400.05 | 403.45 | 381.50 | 385.05 | 385.05 | -3.34% | 687,205 |
| Aug 7, 2025 | 390.45 | 400.00 | 387.30 | 398.35 | 398.35 | 1.09% | 708,872 |
| Aug 6, 2025 | 386.05 | 398.70 | 385.60 | 394.05 | 394.05 | 2.15% | 922,501 |
| Aug 5, 2025 | 395.15 | 399.10 | 383.10 | 385.75 | 385.75 | -3.35% | 605,713 |
| Aug 4, 2025 | 393.10 | 402.90 | 381.90 | 399.10 | 399.10 | 1.73% | 1,079,684 |
| Aug 1, 2025 | 405.20 | 408.65 | 386.25 | 392.30 | 392.30 | -2.85% | 1,894,652 |
| Jul 31, 2025 | 397.90 | 406.90 | 397.80 | 403.80 | 403.80 | 0.62% | 855,352 |
| Jul 30, 2025 | 415.00 | 415.00 | 399.10 | 401.30 | 401.30 | -2.96% | 464,498 |
| Jul 29, 2025 | 409.00 | 415.25 | 402.35 | 413.55 | 413.55 | 1.61% | 443,965 |
| Jul 28, 2025 | 407.70 | 416.15 | 401.60 | 407.00 | 407.00 | -0.20% | 357,012 |
| Jul 25, 2025 | 419.05 | 419.05 | 406.00 | 407.80 | 407.80 | -2.68% | 456,780 |
| Jul 24, 2025 | 413.95 | 429.90 | 406.10 | 419.05 | 419.05 | 0.04% | 1,836,190 |
| Jul 23, 2025 | 417.35 | 421.05 | 412.85 | 418.90 | 418.90 | 0.46% | 572,319 |
| Jul 22, 2025 | 402.00 | 426.35 | 402.00 | 417.00 | 417.00 | 5.44% | 4,355,258 |
| Jul 21, 2025 | 388.30 | 400.90 | 380.25 | 395.50 | 395.50 | 1.76% | 682,158 |
| Jul 18, 2025 | 386.10 | 392.50 | 386.10 | 388.65 | 388.65 | 0.79% | 169,439 |
| Jul 17, 2025 | 394.20 | 394.20 | 384.10 | 385.60 | 385.60 | -1.08% | 276,277 |
| Jul 16, 2025 | 388.60 | 399.95 | 386.50 | 389.80 | 389.80 | 0.31% | 750,557 |
| Jul 15, 2025 | 392.15 | 399.30 | 383.40 | 388.60 | 388.60 | -1.20% | 867,792 |
| Jul 14, 2025 | 384.55 | 394.65 | 380.15 | 393.30 | 393.30 | 2.12% | 804,555 |
| Jul 11, 2025 | 382.75 | 388.85 | 377.90 | 385.15 | 385.15 | 0.09% | 523,368 |
| Jul 10, 2025 | 376.05 | 390.45 | 376.05 | 384.80 | 384.80 | 1.17% | 637,123 |
| Jul 9, 2025 | 381.25 | 382.85 | 374.85 | 380.35 | 380.35 | -0.28% | 346,526 |
| Jul 8, 2025 | 377.80 | 383.00 | 376.30 | 381.40 | 381.40 | 1.22% | 530,846 |
| Jul 7, 2025 | 384.65 | 387.75 | 375.20 | 376.80 | 376.80 | -1.76% | 454,969 |
| Jul 4, 2025 | 386.60 | 394.95 | 382.10 | 383.55 | 383.55 | -0.65% | 552,200 |
| Jul 3, 2025 | 382.25 | 388.20 | 381.00 | 386.05 | 386.05 | 1.21% | 605,042 |
| Jul 2, 2025 | 394.00 | 395.00 | 380.10 | 381.45 | 381.45 | -3.09% | 660,217 |
| Jul 1, 2025 | 400.95 | 402.10 | 391.80 | 393.60 | 393.60 | -1.69% | 331,226 |
| Jun 30, 2025 | 405.10 | 406.50 | 398.75 | 400.35 | 400.35 | -1.67% | 317,272 |
| Jun 27, 2025 | 407.30 | 409.90 | 395.20 | 407.15 | 407.15 | 0.52% | 1,021,922 |
| Jun 26, 2025 | 399.25 | 411.80 | 398.00 | 405.05 | 405.05 | 1.21% | 1,358,746 |
| Jun 25, 2025 | 393.55 | 402.20 | 389.40 | 400.20 | 400.20 | 2.37% | 719,857 |
| Jun 24, 2025 | 391.90 | 399.50 | 384.10 | 390.95 | 390.95 | 0.49% | 1,153,961 |
| Jun 23, 2025 | 382.30 | 396.00 | 378.00 | 389.05 | 389.05 | -0.27% | 1,362,770 |
| Jun 20, 2025 | 375.20 | 398.70 | 371.15 | 390.10 | 390.10 | 4.22% | 1,900,103 |
| Jun 19, 2025 | 364.95 | 385.00 | 362.65 | 374.30 | 374.30 | 2.46% | 2,682,476 |