Sawaliya Food Products Limited (NSE:SAWALIYA)
India · Delayed Price · Currency is INR 311.00
0.00 (0.00%)
At close: Jun 22, 2026
Sawaliya Food Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |