Swiggy Limited (BOM:544285)
India · Delayed Price · Currency is INR 270.30
-4.80 (-1.74%)
At close: Sep 16, 2026
BOM:544285 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 278.45 | 281.90 | 275.10 | 275.10 | 275.10 | -1.01% | 620,269 |
| Sep 11, 2026 | 275.70 | 281.40 | 275.45 | 277.90 | 277.90 | -0.39% | 1,522,889 |
| Sep 10, 2026 | 284.85 | 284.85 | 278.75 | 279.00 | 279.00 | -1.50% | 2,438,131 |
| Sep 9, 2026 | 274.80 | 285.50 | 271.75 | 283.25 | 283.25 | 2.78% | 577,525 |
| Sep 8, 2026 | 276.80 | 280.00 | 274.60 | 275.60 | 275.60 | -0.40% | 836,615 |
| Sep 7, 2026 | 277.70 | 280.45 | 274.55 | 276.70 | 276.70 | 0.18% | 3,884,297 |
| Sep 4, 2026 | 267.00 | 284.25 | 267.00 | 276.20 | 276.20 | 2.20% | 2,370,842 |
| Sep 3, 2026 | 267.40 | 275.15 | 261.25 | 270.25 | 270.25 | 1.03% | 1,029,128 |
| Sep 2, 2026 | 272.10 | 272.10 | 264.45 | 267.50 | 267.50 | -2.73% | 1,028,973 |
| Sep 1, 2026 | 279.95 | 281.25 | 274.90 | 275.00 | 275.00 | -2.19% | 137,965 |
| Aug 31, 2026 | 281.00 | 281.75 | 276.30 | 281.15 | 281.15 | 0.27% | 214,452 |
| Aug 28, 2026 | 284.00 | 284.45 | 280.20 | 280.40 | 280.40 | -1.61% | 309,450 |
| Aug 27, 2026 | 289.70 | 289.70 | 282.20 | 285.00 | 285.00 | -0.87% | 372,106 |
| Aug 26, 2026 | 291.70 | 292.90 | 287.50 | 287.50 | 287.50 | 0.12% | 259,756 |
| Aug 25, 2026 | 282.95 | 290.85 | 281.95 | 287.15 | 287.15 | 1.11% | 569,186 |
| Aug 24, 2026 | 285.25 | 285.25 | 281.25 | 284.00 | 284.00 | 0.62% | 334,311 |
| Aug 21, 2026 | 280.75 | 285.35 | 276.40 | 282.25 | 282.25 | 0.89% | 1,622,925 |
| Aug 20, 2026 | 276.00 | 285.35 | 274.00 | 279.75 | 279.75 | 2.70% | 905,731 |
| Aug 19, 2026 | 278.00 | 278.00 | 270.00 | 272.40 | 272.40 | -0.55% | 471,802 |
| Aug 18, 2026 | 278.15 | 278.15 | 272.20 | 273.90 | 273.90 | -1.55% | 2,596,123 |
| Aug 17, 2026 | 276.00 | 278.20 | 273.70 | 278.20 | 278.20 | 0.51% | 236,461 |
| Aug 14, 2026 | 279.00 | 282.70 | 274.20 | 276.80 | 276.80 | -1.49% | 339,507 |
| Aug 13, 2026 | 278.95 | 283.20 | 278.65 | 281.00 | 281.00 | 0.63% | 321,290 |
| Aug 12, 2026 | 280.75 | 282.50 | 276.05 | 279.25 | 279.25 | -0.52% | 377,456 |
| Aug 11, 2026 | 278.60 | 281.45 | 273.15 | 280.70 | 280.70 | 0.30% | 664,849 |
| Aug 10, 2026 | 281.20 | 284.00 | 275.05 | 279.85 | 279.85 | -0.18% | 533,195 |
| Aug 7, 2026 | 289.35 | 289.35 | 278.20 | 280.35 | 280.35 | -2.66% | 14,433,971 |
| Aug 6, 2026 | 292.05 | 305.10 | 285.00 | 288.00 | 288.00 | -0.31% | 2,868,139 |
| Aug 5, 2026 | 293.30 | 293.30 | 286.60 | 288.90 | 288.90 | -0.36% | 482,784 |
| Aug 4, 2026 | 287.30 | 293.75 | 285.45 | 289.95 | 289.95 | 0.90% | 1,425,890 |
| Aug 3, 2026 | 285.35 | 288.95 | 277.25 | 287.35 | 287.35 | 0.84% | 3,991,637 |
| 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 |