Swaraj Suiting Limited (NSE:SWARAJ)
India · Delayed Price · Currency is INR 365.15
+5.40 (1.50%)
At close: Aug 5, 2026
Swaraj Suiting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 356.30 | 363.40 | 354.00 | 359.75 | 359.75 | 0.56% | 98,000 |
| Aug 3, 2026 | 367.00 | 367.00 | 356.00 | 357.75 | 357.75 | -1.91% | 158,500 |
| Jul 31, 2026 | 359.50 | 367.75 | 356.50 | 364.70 | 364.70 | 0.76% | 113,500 |
| Jul 30, 2026 | 368.00 | 368.00 | 355.55 | 361.95 | 361.95 | -0.59% | 79,000 |
| Jul 29, 2026 | 361.25 | 368.90 | 358.00 | 364.10 | 364.10 | 0.87% | 189,500 |
| Jul 28, 2026 | 360.00 | 367.50 | 359.95 | 360.95 | 360.95 | 1.85% | 124,500 |
| Jul 27, 2026 | 366.55 | 370.00 | 348.00 | 354.40 | 354.40 | -3.58% | 354,500 |
| Jul 24, 2026 | 368.00 | 368.00 | 361.20 | 367.55 | 367.55 | 0.80% | 134,000 |
| Jul 23, 2026 | 367.90 | 369.70 | 358.00 | 364.65 | 364.65 | 0.79% | 355,000 |
| Jul 22, 2026 | 361.00 | 373.00 | 358.15 | 361.80 | 361.80 | -0.54% | 107,000 |
| Jul 21, 2026 | 357.55 | 364.85 | 357.50 | 363.75 | 363.75 | 1.07% | 191,500 |
| Jul 20, 2026 | 356.00 | 362.00 | 336.00 | 359.90 | 359.90 | -0.70% | 213,500 |
| Jul 17, 2026 | 362.00 | 365.50 | 347.55 | 362.45 | 362.45 | 1.51% | 179,000 |
| Jul 16, 2026 | 368.00 | 368.00 | 354.20 | 357.05 | 357.05 | -1.56% | 81,500 |
| Jul 15, 2026 | 360.00 | 364.35 | 342.00 | 362.70 | 362.70 | -0.14% | 192,000 |
| Jul 14, 2026 | 345.55 | 364.45 | 342.50 | 363.20 | 363.20 | 6.00% | 308,000 |
| Jul 13, 2026 | 334.00 | 347.00 | 322.00 | 342.65 | 342.65 | 4.96% | 187,000 |
| Jul 10, 2026 | 326.00 | 329.45 | 323.00 | 326.45 | 326.45 | 1.07% | 125,000 |
| Jul 9, 2026 | 317.30 | 327.00 | 317.30 | 323.00 | 323.00 | 1.80% | 68,500 |
| Jul 8, 2026 | 331.00 | 331.00 | 313.50 | 317.30 | 317.30 | -2.80% | 172,500 |
| Jul 7, 2026 | 332.80 | 333.00 | 321.00 | 326.45 | 326.45 | -0.12% | 166,500 |
| Jul 6, 2026 | 306.45 | 329.85 | 303.25 | 326.85 | 326.85 | 6.66% | 167,500 |
| Jul 3, 2026 | 301.00 | 308.00 | 296.50 | 306.45 | 306.45 | 3.03% | 133,500 |
| Jul 2, 2026 | 294.00 | 304.00 | 294.00 | 297.45 | 297.45 | 0.52% | 84,000 |
| Jul 1, 2026 | 279.00 | 297.80 | 275.30 | 295.90 | 295.90 | 6.63% | 131,500 |
| Jun 30, 2026 | 272.00 | 279.00 | 272.00 | 277.50 | 277.50 | 0.76% | 140,500 |
| Jun 29, 2026 | 270.00 | 279.00 | 267.00 | 275.40 | 275.40 | 3.22% | 162,500 |
| Jun 25, 2026 | 251.00 | 270.00 | 243.00 | 266.80 | 266.80 | 8.41% | 96,500 |
| Jun 24, 2026 | 252.00 | 252.00 | 246.00 | 246.10 | 246.10 | -0.28% | 17,500 |
| Jun 23, 2026 | 253.00 | 253.00 | 246.50 | 246.80 | 246.80 | -0.98% | 39,000 |
| Jun 22, 2026 | 255.90 | 255.90 | 246.00 | 249.25 | 249.25 | -0.16% | 53,000 |
| Jun 19, 2026 | 253.00 | 253.00 | 245.00 | 249.65 | 249.65 | 0.83% | 24,500 |
| Jun 18, 2026 | 252.00 | 253.75 | 244.00 | 247.60 | 247.60 | 1.10% | 22,500 |
| Jun 17, 2026 | 256.00 | 256.00 | 242.00 | 244.90 | 244.90 | -2.76% | 29,500 |
| Jun 16, 2026 | 262.50 | 262.55 | 250.10 | 251.85 | 251.85 | -2.23% | 25,500 |
| Jun 15, 2026 | 264.95 | 268.00 | 255.00 | 257.60 | 257.60 | -1.00% | 81,000 |
| Jun 12, 2026 | 254.90 | 264.00 | 250.00 | 260.20 | 260.20 | 4.25% | 130,500 |
| Jun 11, 2026 | 244.00 | 253.90 | 243.25 | 249.60 | 249.60 | 3.74% | 79,500 |
| Jun 10, 2026 | 227.05 | 243.95 | 227.05 | 240.60 | 240.60 | 3.86% | 58,000 |
| Jun 9, 2026 | 235.15 | 240.65 | 227.70 | 231.65 | 231.65 | -1.47% | 16,000 |
| Jun 8, 2026 | 248.95 | 248.95 | 233.55 | 235.10 | 235.10 | -2.29% | 16,500 |
| Jun 5, 2026 | 237.10 | 240.60 | 234.00 | 240.60 | 240.60 | 1.76% | 6,500 |
| Jun 4, 2026 | 238.50 | 241.00 | 233.25 | 236.45 | 236.45 | -0.40% | 15,500 |
| Jun 3, 2026 | 241.80 | 241.80 | 235.20 | 237.40 | 237.40 | -0.21% | 19,000 |
| Jun 2, 2026 | 219.00 | 239.80 | 219.00 | 237.90 | 237.90 | 7.14% | 59,000 |
| Jun 1, 2026 | 243.00 | 243.00 | 219.50 | 222.05 | 222.05 | -7.52% | 98,000 |
| May 29, 2026 | 247.00 | 247.05 | 238.05 | 240.10 | 240.10 | -2.02% | 37,500 |
| May 27, 2026 | 242.00 | 259.90 | 242.00 | 245.05 | 245.05 | -6.33% | 216,000 |
| May 26, 2026 | 260.60 | 265.00 | 251.00 | 261.60 | 261.60 | -1.47% | 73,500 |
| May 25, 2026 | 260.00 | 269.40 | 259.85 | 265.50 | 265.50 | 0.78% | 49,000 |