Swiggy Limited (BOM:544285)
India · Delayed Price · Currency is INR 301.70
+3.50 (1.17%)
At close: Mar 6, 2026
Swiggy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 295.65 | 303.35 | 295.65 | 301.70 | 301.70 | 1.17% | 423,405 |
| Mar 5, 2026 | 299.15 | 299.80 | 288.70 | 298.20 | 298.20 | 0.20% | 240,903 |
| Mar 4, 2026 | 281.00 | 300.00 | 281.00 | 297.60 | 297.60 | 2.83% | 763,419 |
| Mar 2, 2026 | 285.85 | 298.10 | 285.85 | 289.40 | 289.40 | -4.20% | 894,720 |
| Feb 27, 2026 | 308.95 | 308.95 | 298.90 | 302.10 | 302.10 | -1.55% | 481,914 |
| Feb 26, 2026 | 312.35 | 312.35 | 304.80 | 306.85 | 306.85 | -0.16% | 233,610 |
| Feb 25, 2026 | 315.05 | 317.20 | 305.05 | 307.35 | 307.35 | -2.09% | 675,691 |
| Feb 24, 2026 | 317.75 | 322.25 | 310.60 | 313.90 | 313.90 | -2.20% | 160,474 |
| Feb 23, 2026 | 324.95 | 324.95 | 318.00 | 320.95 | 320.95 | -0.80% | 141,717 |
| Feb 20, 2026 | 324.00 | 328.55 | 322.00 | 323.55 | 323.55 | -0.95% | 117,591 |
| Feb 19, 2026 | 336.05 | 337.80 | 325.20 | 326.65 | 326.65 | -2.16% | 154,544 |
| Feb 18, 2026 | 333.95 | 338.00 | 330.10 | 333.85 | 333.85 | 0.98% | 177,238 |
| Feb 17, 2026 | 339.15 | 339.20 | 329.70 | 330.60 | 330.60 | -3.36% | 248,917 |
| Feb 16, 2026 | 335.75 | 343.05 | 333.70 | 342.10 | 342.10 | 1.36% | 112,615 |
| Feb 13, 2026 | 336.60 | 341.50 | 329.30 | 337.50 | 337.50 | 0.04% | 265,299 |
| Feb 12, 2026 | 341.55 | 341.55 | 328.60 | 337.35 | 337.35 | -1.46% | 742,140 |
| Feb 11, 2026 | 355.00 | 355.00 | 340.30 | 342.35 | 342.35 | -3.70% | 306,200 |
| Feb 10, 2026 | 335.00 | 358.95 | 332.60 | 355.50 | 355.50 | 6.50% | 1,976,719 |
| Feb 9, 2026 | 322.80 | 334.95 | 319.80 | 333.80 | 333.80 | 4.38% | 633,815 |
| Feb 6, 2026 | 321.00 | 322.10 | 314.00 | 319.80 | 319.80 | -0.51% | 221,706 |
| Feb 5, 2026 | 319.60 | 324.60 | 314.30 | 321.45 | 321.45 | 0.12% | 191,347 |
| Feb 4, 2026 | 319.00 | 324.00 | 314.00 | 321.05 | 321.05 | 1.10% | 166,624 |
| Feb 3, 2026 | 318.00 | 328.35 | 314.80 | 317.55 | 317.55 | 3.23% | 770,129 |
| Feb 2, 2026 | 313.85 | 315.00 | 304.25 | 307.60 | 307.60 | -1.99% | 1,912,528 |
| Feb 1, 2026 | 314.20 | 323.60 | 298.00 | 313.85 | 313.85 | 0.88% | 574,890 |
| Jan 30, 2026 | 309.90 | 315.80 | 302.15 | 311.10 | 311.10 | -4.98% | 1,943,598 |
| Jan 29, 2026 | 324.25 | 330.40 | 321.45 | 327.40 | 327.40 | 1.17% | 500,850 |
| Jan 28, 2026 | 312.55 | 325.10 | 309.00 | 323.60 | 323.60 | 3.54% | 1,441,571 |
| Jan 27, 2026 | 313.85 | 318.00 | 304.00 | 312.55 | 312.55 | 0.26% | 843,935 |
| Jan 23, 2026 | 321.95 | 321.95 | 310.35 | 311.75 | 311.75 | -2.75% | 1,733,137 |
| Jan 22, 2026 | 342.65 | 348.20 | 313.00 | 320.55 | 320.55 | -4.18% | 954,531 |
| Jan 21, 2026 | 325.05 | 339.15 | 318.55 | 334.55 | 334.55 | 2.59% | 6,506,308 |
| Jan 20, 2026 | 331.30 | 334.35 | 324.90 | 326.10 | 326.10 | -2.19% | 460,835 |
| Jan 19, 2026 | 339.85 | 341.05 | 331.80 | 333.40 | 333.40 | -2.03% | 308,880 |
| Jan 16, 2026 | 346.90 | 346.90 | 337.80 | 340.30 | 340.30 | -1.92% | 407,240 |
| Jan 14, 2026 | 349.20 | 349.20 | 341.45 | 346.95 | 346.95 | -1.01% | 348,307 |
| Jan 13, 2026 | 350.95 | 355.30 | 345.20 | 350.50 | 350.50 | 0.43% | 305,790 |
| Jan 12, 2026 | 351.70 | 352.50 | 342.00 | 349.00 | 349.00 | -0.77% | 1,308,439 |
| Jan 9, 2026 | 353.00 | 358.30 | 349.55 | 351.70 | 351.70 | -0.40% | 2,902,306 |
| Jan 8, 2026 | 363.05 | 363.50 | 351.35 | 353.10 | 353.10 | -2.34% | 2,090,449 |
| Jan 7, 2026 | 365.70 | 366.55 | 359.45 | 361.55 | 361.55 | 0.07% | 966,800 |
| Jan 6, 2026 | 379.75 | 379.75 | 356.25 | 361.30 | 361.30 | -4.42% | 1,232,011 |
| Jan 5, 2026 | 386.55 | 390.10 | 377.05 | 378.00 | 378.00 | -2.36% | 222,141 |
| Jan 2, 2026 | 391.50 | 391.50 | 381.00 | 387.15 | 387.15 | -0.76% | 232,421 |
| Jan 1, 2026 | 389.80 | 393.75 | 386.60 | 390.10 | 390.10 | 1.01% | 120,161 |
| Dec 31, 2025 | 395.30 | 395.40 | 385.15 | 386.20 | 386.20 | -2.10% | 276,514 |
| Dec 30, 2025 | 394.50 | 399.40 | 386.70 | 394.50 | 394.50 | -0.08% | 417,746 |
| Dec 29, 2025 | 393.25 | 406.55 | 391.25 | 394.80 | 394.80 | 0.77% | 270,702 |
| Dec 26, 2025 | 393.05 | 396.25 | 391.00 | 391.80 | 391.80 | -2.11% | 260,369 |
| Dec 24, 2025 | 403.65 | 406.60 | 398.65 | 400.25 | 400.25 | -1.12% | 128,021 |