Sawaliya Food Products Limited (NSE:SAWALIYA)
India · Delayed Price · Currency is INR 292.60
+1.60 (0.55%)
At close: Jul 31, 2026
Sawaliya Food Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 291.00 | 297.75 | 289.50 | 292.60 | 292.60 | 0.55% | 63,000 |
| Jul 30, 2026 | 298.00 | 298.00 | 290.00 | 291.00 | 291.00 | - | 31,200 |
| Jul 29, 2026 | 293.00 | 293.30 | 285.00 | 291.00 | 291.00 | -0.14% | 146,400 |
| Jul 28, 2026 | 290.50 | 293.50 | 288.00 | 291.40 | 291.40 | 0.62% | 90,600 |
| Jul 27, 2026 | 295.00 | 295.00 | 288.00 | 289.60 | 289.60 | -1.85% | 37,200 |
| Jul 24, 2026 | 299.75 | 299.75 | 291.05 | 295.05 | 295.05 | 0.44% | 57,600 |
| Jul 23, 2026 | 301.00 | 301.00 | 292.00 | 293.75 | 293.75 | -1.72% | 34,800 |
| Jul 22, 2026 | 299.30 | 302.10 | 294.05 | 298.90 | 298.90 | 1.13% | 78,000 |
| Jul 21, 2026 | 301.00 | 301.00 | 294.00 | 295.55 | 295.55 | -0.82% | 36,600 |
| Jul 20, 2026 | 301.00 | 301.00 | 298.00 | 298.00 | 298.00 | 1.02% | 3,600 |
| Jul 17, 2026 | 301.00 | 301.00 | 294.00 | 295.00 | 295.00 | -1.94% | 7,800 |
| Jul 16, 2026 | 299.90 | 305.00 | 293.00 | 300.85 | 300.85 | 1.64% | 42,000 |
| Jul 15, 2026 | 300.00 | 300.00 | 295.95 | 296.00 | 296.00 | -0.72% | 9,000 |
| Jul 14, 2026 | 302.00 | 302.00 | 297.00 | 298.15 | 298.15 | -0.82% | 13,800 |
| Jul 13, 2026 | 303.00 | 303.00 | 300.00 | 300.60 | 300.60 | -0.33% | 23,400 |
| Jul 10, 2026 | 313.95 | 313.95 | 299.00 | 301.60 | 301.60 | -3.89% | 42,000 |
| Jul 9, 2026 | 301.05 | 318.75 | 300.00 | 313.80 | 313.80 | 4.95% | 110,400 |
| Jul 8, 2026 | 302.00 | 305.00 | 299.00 | 299.00 | 299.00 | -1.14% | 45,600 |
| Jul 7, 2026 | 306.00 | 306.00 | 302.00 | 302.45 | 302.45 | 0.15% | 53,400 |
| Jul 6, 2026 | 309.50 | 309.50 | 302.00 | 302.00 | 302.00 | -0.28% | 4,200 |
| Jul 3, 2026 | 304.95 | 304.95 | 300.00 | 302.85 | 302.85 | -0.70% | 28,800 |
| Jul 2, 2026 | 306.00 | 307.00 | 303.00 | 305.00 | 305.00 | 0.86% | 35,400 |
| Jul 1, 2026 | 305.05 | 305.95 | 302.00 | 302.40 | 302.40 | -0.80% | 17,400 |
| Jun 30, 2026 | 304.00 | 312.95 | 300.00 | 304.85 | 304.85 | 2.16% | 45,000 |
| Jun 29, 2026 | 312.45 | 312.45 | 286.00 | 298.40 | 298.40 | -2.94% | 70,800 |
| Jun 25, 2026 | 313.70 | 314.00 | 307.00 | 307.45 | 307.45 | - | 44,400 |
| Jun 24, 2026 | 310.00 | 314.40 | 305.00 | 307.45 | 307.45 | -0.79% | 80,400 |
| Jun 23, 2026 | 313.00 | 314.45 | 308.00 | 309.90 | 309.90 | -0.35% | 18,000 |
| Jun 22, 2026 | 314.50 | 314.60 | 310.00 | 311.00 | 311.00 | - | 28,800 |
| Jun 19, 2026 | 309.00 | 312.50 | 305.00 | 311.00 | 311.00 | 2.27% | 28,800 |
| Jun 18, 2026 | 310.00 | 310.80 | 300.00 | 304.10 | 304.10 | -0.94% | 127,800 |
| Jun 17, 2026 | 309.00 | 311.15 | 305.00 | 307.00 | 307.00 | 0.02% | 55,800 |
| Jun 16, 2026 | 308.00 | 312.50 | 303.00 | 306.95 | 306.95 | 1.52% | 75,000 |
| Jun 15, 2026 | 290.00 | 308.00 | 285.00 | 302.35 | 302.35 | 6.05% | 75,000 |
| Jun 12, 2026 | 285.00 | 299.00 | 282.00 | 285.10 | 285.10 | 2.04% | 38,400 |
| Jun 11, 2026 | 288.80 | 288.80 | 273.10 | 279.40 | 279.40 | -1.18% | 63,600 |
| Jun 10, 2026 | 303.75 | 303.75 | 270.00 | 282.75 | 282.75 | -2.47% | 76,200 |
| Jun 9, 2026 | 308.00 | 308.00 | 287.95 | 289.90 | 289.90 | -3.69% | 25,800 |
| Jun 8, 2026 | 301.00 | 305.00 | 298.05 | 301.00 | 301.00 | 0.27% | 23,400 |
| Jun 5, 2026 | 305.00 | 306.00 | 300.00 | 300.20 | 300.20 | -1.28% | 23,400 |
| Jun 4, 2026 | 303.00 | 309.00 | 302.05 | 304.10 | 304.10 | 0.41% | 87,600 |
| Jun 3, 2026 | 290.00 | 307.40 | 287.00 | 302.85 | 302.85 | 5.27% | 66,600 |
| Jun 2, 2026 | 279.00 | 293.00 | 273.00 | 287.70 | 287.70 | 3.25% | 41,400 |
| Jun 1, 2026 | 280.00 | 280.00 | 275.00 | 278.65 | 278.65 | -1.19% | 67,800 |
| 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 |