Sawaliya Food Products Limited (NSE:SAWALIYA)
India · Delayed Price · Currency is INR 310.55
-7.70 (-2.42%)
At close: Jan 21, 2026
Sawaliya Food Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 310.00 | 324.95 | 310.00 | 323.60 | 323.60 | 6.29% | 304,800 |
| Jan 22, 2026 | 312.00 | 314.00 | 300.00 | 304.45 | 304.45 | -1.96% | 150,000 |
| Jan 21, 2026 | 319.60 | 320.55 | 310.00 | 310.55 | 310.55 | -2.42% | 169,200 |
| Jan 20, 2026 | 322.00 | 324.00 | 318.25 | 318.25 | 318.25 | -0.86% | 135,600 |
| Jan 19, 2026 | 320.50 | 322.00 | 315.00 | 321.00 | 321.00 | 0.31% | 229,200 |
| Jan 16, 2026 | 315.50 | 320.70 | 312.00 | 320.00 | 320.00 | 1.22% | 105,000 |
| Jan 14, 2026 | 324.70 | 324.70 | 316.10 | 316.15 | 316.15 | 0.14% | 129,000 |
| Jan 13, 2026 | 316.90 | 317.10 | 315.00 | 315.70 | 315.70 | -0.24% | 186,000 |
| Jan 12, 2026 | 321.50 | 322.25 | 315.90 | 316.45 | 316.45 | -0.99% | 183,600 |
| Jan 9, 2026 | 312.00 | 321.50 | 312.00 | 319.60 | 319.60 | 2.57% | 229,200 |
| Jan 8, 2026 | 309.10 | 313.80 | 306.55 | 311.60 | 311.60 | 0.68% | 181,800 |
| Jan 7, 2026 | 312.20 | 314.50 | 309.00 | 309.50 | 309.50 | -0.94% | 196,800 |
| Jan 6, 2026 | 312.25 | 313.85 | 308.00 | 312.45 | 312.45 | -0.06% | 224,400 |
| Jan 5, 2026 | 318.20 | 319.00 | 310.05 | 312.65 | 312.65 | -1.94% | 206,400 |
| Jan 2, 2026 | 316.15 | 320.50 | 315.60 | 318.85 | 318.85 | 0.66% | 252,600 |
| Jan 1, 2026 | 316.60 | 319.00 | 315.00 | 316.75 | 316.75 | -0.35% | 230,400 |
| Dec 31, 2025 | 315.50 | 319.90 | 315.00 | 317.85 | 317.85 | 0.71% | 210,600 |
| Dec 30, 2025 | 316.15 | 320.00 | 310.00 | 315.60 | 315.60 | -0.46% | 252,000 |
| Dec 29, 2025 | 320.00 | 322.80 | 308.50 | 317.05 | 317.05 | -0.89% | 323,400 |
| Dec 26, 2025 | 311.00 | 321.05 | 311.00 | 319.90 | 319.90 | 2.55% | 366,600 |
| Dec 24, 2025 | 311.00 | 313.00 | 308.50 | 311.95 | 311.95 | -0.05% | 232,800 |
| Dec 23, 2025 | 310.00 | 317.00 | 310.00 | 312.10 | 312.10 | 0.39% | 244,200 |
| Dec 22, 2025 | 306.45 | 315.00 | 306.45 | 310.90 | 310.90 | 1.45% | 363,600 |
| Dec 19, 2025 | 300.50 | 307.00 | 300.00 | 306.45 | 306.45 | 2.06% | 313,200 |
| Dec 18, 2025 | 300.00 | 300.85 | 296.15 | 300.25 | 300.25 | 0.87% | 215,400 |
| Dec 17, 2025 | 294.50 | 302.00 | 292.55 | 297.65 | 297.65 | 0.97% | 350,400 |
| Dec 16, 2025 | 293.20 | 295.50 | 292.05 | 294.80 | 294.80 | 0.43% | 222,000 |
| Dec 15, 2025 | 299.55 | 304.80 | 292.00 | 293.55 | 293.55 | -1.23% | 201,600 |
| Dec 12, 2025 | 294.00 | 299.50 | 292.00 | 297.20 | 297.20 | 1.59% | 213,600 |
| Dec 11, 2025 | 294.00 | 295.00 | 291.65 | 292.55 | 292.55 | 0.02% | 166,800 |
| Dec 10, 2025 | 288.55 | 297.00 | 283.45 | 292.50 | 292.50 | 1.65% | 325,200 |
| Dec 9, 2025 | 291.50 | 296.00 | 285.00 | 287.75 | 287.75 | -1.66% | 246,000 |
| Dec 8, 2025 | 297.20 | 301.25 | 292.50 | 292.60 | 292.60 | -1.80% | 204,600 |
| Dec 5, 2025 | 302.55 | 305.00 | 297.00 | 297.95 | 297.95 | -1.21% | 334,800 |
| Dec 4, 2025 | 291.80 | 303.00 | 290.00 | 301.60 | 301.60 | 3.54% | 343,200 |
| Dec 3, 2025 | 285.35 | 295.00 | 285.35 | 291.30 | 291.30 | 2.09% | 288,600 |
| Dec 2, 2025 | 281.00 | 294.95 | 279.75 | 285.35 | 285.35 | 1.21% | 156,600 |
| Dec 1, 2025 | 282.55 | 283.65 | 280.00 | 281.95 | 281.95 | -0.48% | 160,200 |
| Nov 28, 2025 | 282.25 | 284.55 | 279.80 | 283.30 | 283.30 | 0.35% | 241,200 |
| Nov 27, 2025 | 281.50 | 284.95 | 281.00 | 282.30 | 282.30 | -0.63% | 226,800 |
| Nov 26, 2025 | 280.10 | 284.95 | 280.10 | 284.10 | 284.10 | 1.41% | 78,600 |
| Nov 25, 2025 | 277.10 | 285.00 | 276.00 | 280.15 | 280.15 | 1.72% | 285,600 |
| Nov 24, 2025 | 279.25 | 284.90 | 273.40 | 275.40 | 275.40 | 0.55% | 72,600 |
| Nov 21, 2025 | 281.05 | 282.50 | 271.70 | 273.90 | 273.90 | -1.76% | 76,800 |
| Nov 20, 2025 | 275.00 | 297.00 | 271.00 | 278.80 | 278.80 | 3.86% | 252,600 |
| Nov 19, 2025 | 239.40 | 271.90 | 238.50 | 268.45 | 268.45 | 17.15% | 78,000 |
| Nov 18, 2025 | 229.00 | 245.00 | 223.20 | 229.15 | 229.15 | 1.37% | 201,600 |
| Nov 17, 2025 | 229.00 | 229.00 | 225.00 | 226.05 | 226.05 | 0.20% | 21,000 |
| Nov 14, 2025 | 230.00 | 230.00 | 224.00 | 225.60 | 225.60 | -2.40% | 68,400 |
| Nov 13, 2025 | 230.00 | 233.00 | 228.00 | 231.15 | 231.15 | 0.50% | 186,600 |