Sawaliya Food Products Limited (NSE:SAWALIYA)
India · Delayed Price · Currency is INR 278.65
-3.35 (-1.19%)
At close: Jun 1, 2026
Sawaliya Food Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 0.89% | 27,000 |
| May 27, 2026 | 280.00 | 280.00 | 278.00 | 279.50 | 279.50 | 0.56% | 16,200 |
| May 26, 2026 | 280.00 | 280.00 | 276.00 | 277.95 | 277.95 | 0.16% | 20,400 |
| May 25, 2026 | 284.00 | 284.00 | 277.00 | 277.50 | 277.50 | -1.94% | 6,000 |
| May 22, 2026 | 280.00 | 285.00 | 276.05 | 283.00 | 283.00 | 0.96% | 30,600 |
| May 21, 2026 | 272.95 | 281.25 | 267.00 | 280.30 | 280.30 | 3.80% | 55,200 |
| May 20, 2026 | 272.95 | 273.00 | 270.05 | 270.05 | 270.05 | -0.64% | 14,400 |
| May 19, 2026 | 273.95 | 273.95 | 268.00 | 271.80 | 271.80 | 0.91% | 26,400 |
| May 18, 2026 | 283.00 | 283.00 | 266.45 | 269.35 | 269.35 | -0.97% | 20,400 |
| May 15, 2026 | 280.00 | 280.00 | 272.00 | 272.00 | 272.00 | -1.09% | 27,600 |
| May 14, 2026 | 290.00 | 290.00 | 275.00 | 275.00 | 275.00 | - | 34,800 |
| May 13, 2026 | 280.00 | 286.50 | 275.00 | 275.00 | 275.00 | -0.85% | 63,600 |
| May 12, 2026 | 283.00 | 283.00 | 274.00 | 277.35 | 277.35 | -1.65% | 14,400 |
| May 11, 2026 | 285.00 | 285.00 | 282.00 | 282.00 | 282.00 | -1.02% | 14,400 |
| May 8, 2026 | 299.90 | 299.90 | 283.00 | 284.90 | 284.90 | 0.05% | 3,000 |
| May 7, 2026 | 283.10 | 285.00 | 283.00 | 284.75 | 284.75 | 0.48% | 12,000 |
| May 6, 2026 | 276.00 | 284.00 | 276.00 | 283.40 | 283.40 | 3.43% | 10,800 |
| May 5, 2026 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | - | 25,800 |
| May 4, 2026 | 274.10 | 281.90 | 274.00 | 274.00 | 274.00 | -0.07% | 4,200 |
| Apr 30, 2026 | 290.00 | 291.00 | 265.05 | 274.20 | 274.20 | -2.61% | 55,200 |
| Apr 29, 2026 | 295.00 | 296.00 | 280.00 | 281.55 | 281.55 | -3.58% | 22,800 |
| Apr 28, 2026 | 292.95 | 294.50 | 292.00 | 292.00 | 292.00 | 1.97% | 9,600 |
| Apr 27, 2026 | 305.00 | 305.00 | 277.00 | 286.35 | 286.35 | -5.18% | 122,400 |
| Apr 24, 2026 | 304.00 | 304.25 | 302.00 | 302.00 | 302.00 | 0.28% | 25,200 |
| Apr 23, 2026 | 304.00 | 304.00 | 300.00 | 301.15 | 301.15 | -0.28% | 56,400 |
| Apr 22, 2026 | 305.30 | 306.45 | 302.00 | 302.00 | 302.00 | -0.67% | 10,200 |
| Apr 21, 2026 | 304.00 | 305.10 | 304.00 | 304.05 | 304.05 | 0.88% | 14,400 |
| Apr 20, 2026 | 304.00 | 317.75 | 299.15 | 301.40 | 301.40 | -0.25% | 27,000 |
| Apr 17, 2026 | 304.60 | 305.00 | 302.15 | 302.15 | 302.15 | -0.62% | 16,200 |
| Apr 16, 2026 | 305.00 | 307.95 | 304.00 | 304.05 | 304.05 | - | 45,600 |
| Apr 15, 2026 | 304.05 | 319.00 | 297.00 | 304.05 | 304.05 | 0.60% | 63,600 |
| Apr 13, 2026 | 303.90 | 303.90 | 301.00 | 302.25 | 302.25 | -0.25% | 22,200 |
| Apr 10, 2026 | 305.50 | 305.75 | 300.00 | 303.00 | 303.00 | 1.25% | 36,600 |
| Apr 9, 2026 | 305.05 | 329.90 | 298.00 | 299.25 | 299.25 | -2.21% | 75,600 |
| Apr 8, 2026 | 306.00 | 312.05 | 304.00 | 306.00 | 306.00 | 0.54% | 31,200 |
| Apr 7, 2026 | 305.55 | 305.90 | 303.05 | 304.35 | 304.35 | -0.20% | 19,800 |
| Apr 6, 2026 | 306.45 | 306.55 | 304.95 | 304.95 | 304.95 | 0.11% | 9,000 |
| Apr 2, 2026 | 304.00 | 305.60 | 302.10 | 304.60 | 304.60 | -0.42% | 35,400 |
| Apr 1, 2026 | 307.00 | 311.90 | 305.00 | 305.90 | 305.90 | 0.44% | 70,200 |
| Mar 30, 2026 | 310.50 | 311.95 | 303.00 | 304.55 | 304.55 | -1.76% | 24,000 |
| Mar 27, 2026 | 316.00 | 316.00 | 309.00 | 310.00 | 310.00 | -1.81% | 23,400 |
| Mar 25, 2026 | 316.00 | 317.75 | 314.00 | 315.70 | 315.70 | -0.14% | 48,600 |
| Mar 24, 2026 | 314.00 | 318.80 | 314.00 | 316.15 | 316.15 | 2.07% | 121,800 |
| Mar 23, 2026 | 313.00 | 313.35 | 306.00 | 309.75 | 309.75 | -1.51% | 51,000 |
| Mar 20, 2026 | 316.15 | 316.20 | 311.00 | 314.50 | 314.50 | -0.17% | 96,000 |
| Mar 19, 2026 | 322.50 | 323.00 | 314.00 | 315.05 | 315.05 | -2.67% | 159,000 |
| Mar 18, 2026 | 323.00 | 326.00 | 322.00 | 323.70 | 323.70 | 0.19% | 160,200 |
| Mar 17, 2026 | 323.55 | 324.70 | 322.15 | 323.10 | 323.10 | 0.78% | 118,800 |
| Mar 16, 2026 | 326.00 | 330.00 | 318.15 | 320.60 | 320.60 | -1.10% | 139,200 |
| Mar 13, 2026 | 337.00 | 337.75 | 321.10 | 324.15 | 324.15 | -3.20% | 113,400 |