Swaraj Suiting Limited (BOM:544861)
India · Delayed Price · Currency is INR 359.95
-0.05 (-0.01%)
At close: Oct 7, 2026
BOM:544861 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 372.40 | 372.40 | 342.20 | 359.95 | 359.95 | -0.01% | 2,319 |
| Oct 6, 2026 | 354.05 | 367.90 | 346.75 | 360.00 | 360.00 | -1.37% | 5,069 |
| Oct 5, 2026 | 379.95 | 380.00 | 365.00 | 365.00 | 365.00 | -3.93% | 19,792 |
| Oct 1, 2026 | 393.60 | 394.65 | 373.95 | 379.95 | 379.95 | -3.47% | 7,353 |
| Sep 30, 2026 | 388.95 | 394.65 | 361.00 | 393.60 | 393.60 | 4.71% | 77,004 |
| Sep 29, 2026 | 365.00 | 375.90 | 356.00 | 375.90 | 375.90 | 5.00% | 90,653 |
| Sep 28, 2026 | 360.65 | 360.70 | 343.55 | 358.00 | 358.00 | 4.21% | 287,582 |
| Sep 25, 2026 | 336.95 | 343.55 | 335.00 | 343.55 | 343.55 | 5.00% | 48,029 |
| Sep 24, 2026 | 327.00 | 327.20 | 318.00 | 327.20 | 327.20 | 4.99% | 21,107 |
| Sep 23, 2026 | 296.90 | 314.85 | 296.45 | 311.65 | 311.65 | 3.92% | 28,758 |
| Sep 22, 2026 | 275.50 | 301.00 | 275.50 | 299.90 | 299.90 | 4.53% | 9,149 |
| Sep 21, 2026 | 260.10 | 286.90 | 260.00 | 286.90 | 286.90 | 5.00% | 62,999 |
| Sep 18, 2026 | 273.25 | 281.85 | 273.25 | 273.25 | 273.25 | -4.99% | 27,710 |
| Sep 17, 2026 | 288.05 | 288.05 | 287.60 | 287.60 | 287.60 | -4.99% | 1,386 |
| Sep 16, 2026 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | -4.99% | 161 |
| Sep 15, 2026 | 318.60 | 318.60 | 318.60 | 318.60 | 318.60 | -4.99% | 826 |
| Sep 11, 2026 | 354.00 | 356.00 | 335.35 | 335.35 | 335.35 | -5.00% | 15,302 |
| Sep 10, 2026 | 358.00 | 359.50 | 352.75 | 353.00 | 353.00 | -0.76% | 7,489 |
| Sep 9, 2026 | 356.45 | 356.45 | 352.15 | 355.70 | 355.70 | 0.17% | 6,201 |
| Sep 8, 2026 | 363.95 | 363.95 | 352.85 | 355.10 | 355.10 | -0.84% | 8,187 |
| Sep 7, 2026 | 356.15 | 370.00 | 353.50 | 358.10 | 358.10 | -1.08% | 24,312 |
| Sep 4, 2026 | 359.00 | 374.95 | 352.05 | 362.00 | 362.00 | 0.67% | 23,103 |
| Sep 3, 2026 | 373.90 | 373.90 | 354.50 | 359.60 | 359.60 | 0.69% | 20,362 |
| Sep 2, 2026 | 363.00 | 363.00 | 356.50 | 357.15 | 357.15 | -0.42% | 1,405 |
| Sep 1, 2026 | 370.00 | 370.00 | 358.00 | 358.65 | 358.65 | -2.38% | 22,062 |
| Aug 31, 2026 | 370.00 | 374.00 | 362.00 | 367.40 | 367.40 | 0.45% | 63,489 |
| Aug 28, 2026 | 368.00 | 371.00 | 357.30 | 365.75 | 365.75 | -0.18% | 7,262 |
| Aug 27, 2026 | 377.90 | 377.90 | 366.00 | 366.40 | 366.40 | -3.06% | 15,085 |
| Aug 26, 2026 | 395.00 | 395.00 | 373.00 | 377.95 | 377.95 | 0.24% | 4,306 |
| Aug 25, 2026 | 374.15 | 384.95 | 371.90 | 377.05 | 377.05 | 0.78% | 15,214 |
| Aug 24, 2026 | 380.65 | 390.00 | 369.55 | 374.15 | 374.15 | 1.93% | 11,755 |
| Aug 21, 2026 | 375.00 | 375.00 | 366.65 | 367.05 | 367.05 | -1.52% | 11,928 |
| Aug 20, 2026 | 371.80 | 375.65 | 366.25 | 372.70 | 372.70 | 1.68% | 39,669 |
| Aug 19, 2026 | 375.00 | 375.00 | 363.75 | 366.55 | 366.55 | -1.93% | 69,344 |
| Aug 18, 2026 | 376.00 | 386.30 | 369.00 | 373.75 | 373.75 | 1.26% | 91,398 |
| Aug 17, 2026 | 378.00 | 378.00 | 367.10 | 369.10 | 369.10 | -0.31% | 15,397 |
| Aug 14, 2026 | 374.80 | 374.80 | 369.00 | 370.25 | 370.25 | -0.09% | 37,610 |