Swaraj Suiting Limited (NSE:SWARAJ)
India · Delayed Price · Currency is INR 296.95
-0.05 (-0.02%)
At close: Mar 5, 2026
Swaraj Suiting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 298.50 | 299.30 | 294.15 | 295.60 | 295.60 | -0.45% | 20,500 |
| Mar 5, 2026 | 298.75 | 300.00 | 292.40 | 296.95 | 296.95 | -0.02% | 39,500 |
| Mar 4, 2026 | 298.00 | 299.95 | 290.00 | 297.00 | 297.00 | -2.08% | 35,000 |
| Mar 2, 2026 | 302.25 | 307.00 | 298.00 | 303.30 | 303.30 | 0.02% | 36,500 |
| Feb 27, 2026 | 305.55 | 309.70 | 294.40 | 303.25 | 303.25 | -2.08% | 27,500 |
| Feb 26, 2026 | 303.15 | 310.00 | 299.00 | 309.70 | 309.70 | 1.71% | 20,000 |
| Feb 25, 2026 | 310.00 | 310.00 | 303.00 | 304.50 | 304.50 | -1.57% | 24,000 |
| Feb 24, 2026 | 313.00 | 313.00 | 306.90 | 309.35 | 309.35 | -1.12% | 10,500 |
| Feb 23, 2026 | 318.00 | 318.95 | 310.00 | 312.85 | 312.85 | 0.05% | 37,000 |
| Feb 20, 2026 | 318.50 | 318.50 | 309.30 | 312.70 | 312.70 | -0.29% | 19,000 |
| Feb 19, 2026 | 303.90 | 317.00 | 303.55 | 313.60 | 313.60 | 3.19% | 24,500 |
| Feb 18, 2026 | 309.50 | 314.00 | 299.20 | 303.90 | 303.90 | -0.28% | 68,500 |
| Feb 17, 2026 | 294.65 | 305.00 | 294.65 | 304.75 | 304.75 | 4.53% | 45,500 |
| Feb 16, 2026 | 291.75 | 291.75 | 278.00 | 291.55 | 291.55 | 4.91% | 117,000 |
| Feb 13, 2026 | 275.25 | 280.00 | 274.00 | 277.90 | 277.90 | -0.14% | 11,000 |
| Feb 12, 2026 | 277.10 | 279.95 | 275.20 | 278.30 | 278.30 | -0.05% | 44,500 |
| Feb 11, 2026 | 280.00 | 284.00 | 275.10 | 278.45 | 278.45 | 0.05% | 49,000 |
| Feb 10, 2026 | 276.10 | 281.90 | 276.10 | 278.30 | 278.30 | 0.49% | 18,000 |
| Feb 9, 2026 | 280.00 | 280.00 | 273.00 | 276.95 | 276.95 | - | 56,500 |
| Feb 6, 2026 | 277.00 | 278.00 | 273.95 | 276.95 | 276.95 | 0.62% | 22,000 |
| Feb 5, 2026 | 268.50 | 277.00 | 268.50 | 275.25 | 275.25 | 0.86% | 26,000 |
| Feb 4, 2026 | 274.00 | 274.00 | 266.00 | 272.90 | 272.90 | 0.91% | 68,000 |
| Feb 3, 2026 | 275.00 | 275.00 | 268.00 | 270.45 | 270.45 | -0.51% | 32,500 |
| Feb 2, 2026 | 271.00 | 273.00 | 267.00 | 271.85 | 271.85 | 1.19% | 158,500 |
| Feb 1, 2026 | 274.85 | 274.85 | 267.00 | 268.65 | 268.65 | -2.26% | 117,000 |
| Jan 30, 2026 | 272.00 | 278.00 | 271.00 | 274.85 | 274.85 | 2.63% | 101,500 |
| Jan 29, 2026 | 269.00 | 271.00 | 260.50 | 267.80 | 267.80 | 3.38% | 109,500 |
| Jan 28, 2026 | 249.25 | 259.55 | 249.25 | 259.05 | 259.05 | 4.79% | 125,000 |
| Jan 27, 2026 | 250.00 | 251.00 | 242.00 | 247.20 | 247.20 | 3.28% | 136,000 |
| Jan 23, 2026 | 244.00 | 244.00 | 239.25 | 239.35 | 239.35 | -1.50% | 11,000 |
| Jan 22, 2026 | 244.75 | 244.75 | 239.00 | 243.00 | 243.00 | 2.06% | 22,500 |
| Jan 21, 2026 | 239.75 | 243.00 | 234.30 | 238.10 | 238.10 | 0.15% | 30,000 |
| Jan 20, 2026 | 244.00 | 246.25 | 237.25 | 237.75 | 237.75 | -2.56% | 46,000 |
| Jan 19, 2026 | 246.95 | 246.95 | 243.00 | 244.00 | 244.00 | -0.41% | 16,000 |
| Jan 16, 2026 | 237.00 | 245.00 | 237.00 | 245.00 | 245.00 | 2.55% | 57,500 |
| Jan 14, 2026 | 241.85 | 242.00 | 238.00 | 238.90 | 238.90 | -0.08% | 13,500 |
| Jan 13, 2026 | 244.45 | 244.45 | 234.00 | 239.10 | 239.10 | -1.34% | 20,500 |
| Jan 12, 2026 | 233.00 | 245.95 | 232.50 | 242.35 | 242.35 | 3.13% | 59,000 |
| Jan 9, 2026 | 233.00 | 241.00 | 233.00 | 235.00 | 235.00 | 0.21% | 21,000 |
| Jan 8, 2026 | 240.05 | 240.05 | 228.00 | 234.50 | 234.50 | -1.99% | 52,500 |
| Jan 7, 2026 | 240.00 | 241.45 | 238.70 | 239.25 | 239.25 | -1.46% | 37,000 |
| Jan 6, 2026 | 241.80 | 243.90 | 239.50 | 242.80 | 242.80 | -0.41% | 33,500 |
| Jan 5, 2026 | 245.00 | 245.00 | 236.00 | 243.80 | 243.80 | 0.04% | 42,500 |
| Jan 2, 2026 | 242.00 | 245.50 | 241.05 | 243.70 | 243.70 | 0.97% | 17,000 |
| Jan 1, 2026 | 250.50 | 250.50 | 238.00 | 241.35 | 241.35 | -0.27% | 17,500 |
| Dec 31, 2025 | 238.00 | 244.00 | 238.00 | 242.00 | 242.00 | - | 13,500 |
| Dec 30, 2025 | 246.80 | 246.80 | 240.50 | 242.00 | 242.00 | 0.35% | 41,500 |
| Dec 29, 2025 | 247.20 | 248.00 | 240.00 | 241.15 | 241.15 | -1.97% | 76,500 |
| Dec 26, 2025 | 249.00 | 249.15 | 243.00 | 246.00 | 246.00 | -0.79% | 23,000 |
| Dec 24, 2025 | 248.55 | 252.55 | 247.05 | 247.95 | 247.95 | -0.22% | 24,000 |