Swiggy Limited (BOM:544285)
India · Delayed Price · Currency is INR 284.95
-10.85 (-3.67%)
At close: Jul 31, 2026
BOM:544285 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 292.25 | 294.50 | 280.00 | 284.95 | 284.95 | -3.67% | 3,213,493 |
| Jul 30, 2026 | 287.05 | 298.75 | 281.40 | 295.80 | 295.80 | 2.99% | 1,773,447 |
| Jul 29, 2026 | 272.30 | 290.80 | 272.00 | 287.20 | 287.20 | 7.02% | 6,320,657 |
| Jul 28, 2026 | 257.60 | 272.95 | 256.40 | 268.35 | 268.35 | 3.63% | 5,954,620 |
| Jul 27, 2026 | 255.25 | 264.45 | 253.00 | 258.95 | 258.95 | 3.00% | 5,342,907 |
| Jul 24, 2026 | 260.00 | 260.00 | 242.60 | 251.40 | 251.40 | -3.90% | 1,455,129 |
| Jul 23, 2026 | 264.30 | 268.00 | 261.00 | 261.60 | 261.60 | -0.74% | 312,873 |
| Jul 22, 2026 | 270.00 | 271.80 | 261.00 | 263.55 | 263.55 | -2.52% | 440,111 |
| Jul 21, 2026 | 271.75 | 272.65 | 268.75 | 270.35 | 270.35 | -0.02% | 146,784 |
| Jul 20, 2026 | 276.35 | 276.35 | 269.80 | 270.40 | 270.40 | -2.33% | 234,892 |
| Jul 17, 2026 | 273.20 | 280.95 | 267.30 | 276.85 | 276.85 | 1.35% | 1,774,179 |
| Jul 16, 2026 | 272.70 | 283.50 | 271.05 | 273.15 | 273.15 | 1.17% | 1,180,936 |
| Jul 15, 2026 | 259.30 | 271.40 | 257.25 | 270.00 | 270.00 | 4.35% | 2,847,778 |
| Jul 14, 2026 | 266.80 | 266.80 | 257.70 | 258.75 | 258.75 | -3.02% | 727,518 |
| Jul 13, 2026 | 271.15 | 272.65 | 266.00 | 266.80 | 266.80 | -2.31% | 2,009,049 |
| Jul 10, 2026 | 284.55 | 284.55 | 271.15 | 273.10 | 273.10 | -2.78% | 1,900,114 |
| Jul 9, 2026 | 261.70 | 282.00 | 261.65 | 280.90 | 280.90 | 7.32% | 3,176,548 |
| Jul 8, 2026 | 265.70 | 270.45 | 259.10 | 261.75 | 261.75 | -1.65% | 2,600,537 |
| Jul 7, 2026 | 250.45 | 267.25 | 249.90 | 266.15 | 266.15 | 6.80% | 2,184,645 |
| Jul 6, 2026 | 249.95 | 250.35 | 244.80 | 249.20 | 249.20 | 0.42% | 335,805 |
| Jul 3, 2026 | 251.30 | 254.35 | 247.40 | 248.15 | 248.15 | -0.38% | 802,798 |
| Jul 2, 2026 | 248.25 | 253.20 | 248.25 | 249.10 | 249.10 | 0.89% | 5,368,484 |
| Jul 1, 2026 | 239.75 | 249.00 | 238.80 | 246.90 | 246.90 | 3.18% | 368,962 |
| Jun 30, 2026 | 239.65 | 241.90 | 235.85 | 239.30 | 239.30 | 0.23% | 510,416 |
| Jun 29, 2026 | 241.85 | 241.85 | 236.65 | 238.75 | 238.75 | -0.81% | 234,827 |
| Jun 25, 2026 | 244.50 | 246.20 | 239.70 | 240.70 | 240.70 | -1.35% | 730,688 |
| Jun 24, 2026 | 250.50 | 250.50 | 239.70 | 244.00 | 244.00 | -2.32% | 17,023,395 |
| Jun 23, 2026 | 255.65 | 258.00 | 248.75 | 249.80 | 249.80 | -1.87% | 212,406 |
| Jun 22, 2026 | 256.05 | 258.00 | 254.00 | 254.55 | 254.55 | 0.14% | 475,099 |
| Jun 19, 2026 | 256.50 | 256.50 | 252.10 | 254.20 | 254.20 | -0.64% | 343,794 |
| Jun 18, 2026 | 261.70 | 261.95 | 253.00 | 255.85 | 255.85 | -1.31% | 319,932 |
| Jun 17, 2026 | 261.75 | 270.00 | 258.50 | 259.25 | 259.25 | -0.13% | 1,231,261 |
| Jun 16, 2026 | 259.00 | 263.60 | 256.80 | 259.60 | 259.60 | 0.91% | 2,290,757 |
| Jun 15, 2026 | 255.00 | 267.00 | 254.35 | 257.25 | 257.25 | 2.94% | 2,181,507 |
| Jun 12, 2026 | 244.45 | 251.00 | 243.50 | 249.90 | 249.90 | 4.06% | 382,803 |
| Jun 11, 2026 | 242.25 | 242.90 | 236.95 | 240.15 | 240.15 | -0.87% | 236,835 |
| Jun 10, 2026 | 249.75 | 252.05 | 241.35 | 242.25 | 242.25 | -3.08% | 463,384 |
| Jun 9, 2026 | 243.00 | 250.65 | 238.75 | 249.95 | 249.95 | 3.80% | 378,588 |
| Jun 8, 2026 | 249.00 | 249.25 | 239.50 | 240.80 | 240.80 | -3.93% | 583,109 |
| Jun 5, 2026 | 255.95 | 257.75 | 249.15 | 250.65 | 250.65 | -1.18% | 1,165,387 |
| Jun 4, 2026 | 251.50 | 257.75 | 249.00 | 253.65 | 253.65 | 0.71% | 1,322,754 |
| Jun 3, 2026 | 254.00 | 254.35 | 248.20 | 251.85 | 251.85 | -0.98% | 252,871 |
| Jun 2, 2026 | 249.55 | 255.55 | 244.35 | 254.35 | 254.35 | 1.82% | 404,739 |
| Jun 1, 2026 | 258.60 | 259.95 | 248.70 | 249.80 | 249.80 | -3.14% | 978,815 |
| May 29, 2026 | 270.70 | 270.95 | 255.45 | 257.90 | 257.90 | -4.73% | 680,372 |
| May 27, 2026 | 254.55 | 272.25 | 254.55 | 270.70 | 270.70 | 6.49% | 1,479,891 |
| May 26, 2026 | 250.05 | 256.90 | 249.00 | 254.20 | 254.20 | 1.66% | 399,769 |
| May 25, 2026 | 251.50 | 254.70 | 249.45 | 250.05 | 250.05 | 0.04% | 300,610 |
| May 22, 2026 | 250.65 | 252.40 | 248.75 | 249.95 | 249.95 | -0.36% | 406,800 |
| May 21, 2026 | 257.10 | 259.40 | 250.00 | 250.85 | 250.85 | -2.34% | 2,737,332 |