Swiggy Limited (BOM:544285)
India · Delayed Price · Currency is INR 390.10
+3.90 (1.01%)
At close: Jan 1, 2026
Swiggy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 406.50 | 406.80 | 399.80 | 404.80 | 404.80 | -0.49% | 278,579 |
| Dec 22, 2025 | 408.00 | 412.40 | 404.75 | 406.80 | 406.80 | -1.20% | 125,427 |
| Dec 19, 2025 | 419.10 | 420.00 | 404.50 | 411.75 | 411.75 | 0.68% | 1,053,044 |
| Dec 18, 2025 | 399.00 | 415.15 | 397.60 | 408.95 | 408.95 | 2.76% | 965,330 |
| Dec 17, 2025 | 393.10 | 405.75 | 392.10 | 397.95 | 397.95 | 0.40% | 496,262 |
| Dec 16, 2025 | 409.55 | 409.95 | 389.40 | 396.35 | 396.35 | -4.10% | 662,865 |
| Dec 15, 2025 | 416.80 | 417.60 | 409.25 | 413.30 | 413.30 | -0.82% | 396,059 |
| Dec 12, 2025 | 403.85 | 421.60 | 403.85 | 416.70 | 416.70 | 3.84% | 2,113,160 |
| Dec 11, 2025 | 396.80 | 407.55 | 396.55 | 401.30 | 401.30 | 1.21% | 627,455 |
| Dec 10, 2025 | 397.85 | 406.90 | 390.40 | 396.50 | 396.50 | -0.36% | 365,920 |
| Dec 9, 2025 | 382.80 | 399.90 | 379.80 | 397.95 | 397.95 | 3.14% | 643,843 |
| Dec 8, 2025 | 393.35 | 394.25 | 381.30 | 385.85 | 385.85 | -2.12% | 288,404 |
| 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 |