Sawaliya Food Products Limited (NSE:SAWALIYA)
India · Delayed Price · Currency is INR 178.00
-1.35 (-0.75%)
At close: Oct 1, 2026
Sawaliya Food Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 179.00 | 179.00 | 174.50 | 178.00 | 178.00 | -0.75% | 33,000 |
| Sep 30, 2026 | 175.00 | 180.00 | 172.00 | 179.35 | 179.35 | 3.31% | 73,200 |
| Sep 29, 2026 | 165.00 | 176.00 | 162.15 | 173.60 | 173.60 | 6.86% | 54,600 |
| Sep 28, 2026 | 158.55 | 164.95 | 158.55 | 162.45 | 162.45 | 4.13% | 3,600 |
| Sep 25, 2026 | 158.20 | 158.50 | 156.00 | 156.00 | 156.00 | -1.86% | 6,600 |
| Sep 24, 2026 | 161.00 | 162.00 | 158.50 | 158.95 | 158.95 | -0.41% | 11,400 |
| Sep 23, 2026 | 158.20 | 160.00 | 158.20 | 159.60 | 159.60 | 2.97% | 52,800 |
| Sep 22, 2026 | 160.05 | 160.05 | 155.00 | 155.00 | 155.00 | -3.06% | 25,200 |
| Sep 21, 2026 | 167.50 | 167.50 | 158.00 | 159.90 | 159.90 | -1.20% | 27,000 |
| Sep 18, 2026 | 166.00 | 166.00 | 161.00 | 161.85 | 161.85 | -1.55% | 43,200 |
| Sep 17, 2026 | 159.00 | 166.90 | 158.00 | 164.40 | 164.40 | 3.40% | 27,600 |
| Sep 16, 2026 | 158.00 | 159.00 | 155.00 | 159.00 | 159.00 | 0.44% | 7,200 |
| Sep 15, 2026 | 166.00 | 166.00 | 154.10 | 158.30 | 158.30 | -2.55% | 22,200 |
| Sep 11, 2026 | 169.00 | 169.00 | 161.00 | 162.45 | 162.45 | -3.88% | 29,400 |
| Sep 10, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | 0.54% | 1,800 |
| Sep 9, 2026 | 170.00 | 170.00 | 158.15 | 168.10 | 168.10 | -1.12% | 21,000 |
| Sep 8, 2026 | 179.00 | 179.00 | 169.00 | 170.00 | 170.00 | 0.59% | 69,000 |
| Sep 7, 2026 | 160.00 | 172.95 | 160.00 | 169.00 | 169.00 | 5.66% | 30,600 |
| Sep 4, 2026 | 152.00 | 159.95 | 152.00 | 159.95 | 159.95 | 6.53% | 8,400 |
| Sep 3, 2026 | 146.00 | 150.50 | 145.00 | 150.15 | 150.15 | 4.82% | 21,600 |
| Sep 2, 2026 | 158.00 | 160.00 | 142.20 | 143.25 | 143.25 | -9.34% | 42,000 |
| Sep 1, 2026 | 137.70 | 168.30 | 137.70 | 158.00 | 158.00 | 3.27% | 256,200 |
| Aug 31, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -9.97% | 33,000 |
| Aug 28, 2026 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | -19.99% | 19,200 |
| Aug 27, 2026 | 269.50 | 269.50 | 212.40 | 212.40 | 212.40 | -20.00% | 173,400 |
| Aug 26, 2026 | 270.00 | 274.80 | 264.00 | 265.50 | 265.50 | -0.95% | 81,000 |
| Aug 25, 2026 | 275.00 | 280.00 | 266.00 | 268.05 | 268.05 | -3.94% | 137,400 |
| Aug 24, 2026 | 285.00 | 285.00 | 275.10 | 279.05 | 279.05 | 0.67% | 124,200 |
| Aug 21, 2026 | 283.50 | 283.50 | 276.10 | 277.20 | 277.20 | -1.25% | 29,400 |
| Aug 20, 2026 | 277.00 | 283.75 | 274.00 | 280.70 | 280.70 | 0.63% | 72,600 |
| Aug 19, 2026 | 285.45 | 285.45 | 275.00 | 278.95 | 278.95 | -0.04% | 106,200 |
| Aug 18, 2026 | 285.00 | 287.00 | 279.05 | 279.05 | 279.05 | -0.94% | 61,800 |
| Aug 17, 2026 | 288.00 | 289.10 | 276.05 | 281.70 | 281.70 | -1.05% | 37,800 |
| Aug 14, 2026 | 290.00 | 290.20 | 278.00 | 284.70 | 284.70 | -0.58% | 115,800 |
| Aug 13, 2026 | 288.00 | 289.45 | 282.00 | 286.35 | 286.35 | -0.64% | 96,000 |
| Aug 12, 2026 | 288.00 | 293.90 | 288.00 | 288.20 | 288.20 | 0.35% | 33,000 |
| Aug 11, 2026 | 289.75 | 289.75 | 280.00 | 287.20 | 287.20 | 0.60% | 122,400 |
| Aug 10, 2026 | 290.00 | 290.00 | 284.00 | 285.50 | 285.50 | -1.04% | 18,000 |
| Aug 7, 2026 | 292.00 | 292.00 | 282.00 | 288.50 | 288.50 | -0.31% | 52,200 |
| Aug 6, 2026 | 291.00 | 293.00 | 287.00 | 289.40 | 289.40 | 0.05% | 108,600 |
| Aug 5, 2026 | 292.00 | 292.00 | 286.00 | 289.25 | 289.25 | -0.94% | 76,200 |
| Aug 4, 2026 | 293.00 | 294.00 | 286.00 | 292.00 | 292.00 | -0.73% | 76,800 |
| Aug 3, 2026 | 293.00 | 297.00 | 280.00 | 294.15 | 294.15 | 0.53% | 65,400 |
| 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 |