Swaraj Suiting Limited (NSE:SWARAJ)
India · Delayed Price · Currency is INR 318.40
-16.75 (-5.00%)
At close: Sep 15, 2026
Swaraj Suiting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 318.40 | 318.40 | 318.40 | 318.40 | 318.40 | -5.00% | 3,185 |
| Sep 11, 2026 | 352.00 | 353.90 | 335.15 | 335.15 | 335.15 | -4.99% | 110,904 |
| Sep 10, 2026 | 354.05 | 364.40 | 352.00 | 352.75 | 352.75 | -0.11% | 122,887 |
| Sep 9, 2026 | 356.25 | 356.25 | 352.15 | 353.15 | 353.15 | -0.47% | 57,362 |
| Sep 8, 2026 | 358.00 | 362.90 | 350.10 | 354.80 | 354.80 | -0.15% | 74,854 |
| Sep 7, 2026 | 360.00 | 363.70 | 353.20 | 355.35 | 355.35 | -0.56% | 66,377 |
| Sep 4, 2026 | 365.00 | 365.00 | 352.75 | 357.35 | 357.35 | 0.80% | 57,932 |
| Sep 3, 2026 | 370.00 | 370.00 | 353.50 | 354.50 | 354.50 | -0.81% | 81,722 |
| Sep 2, 2026 | 367.85 | 367.85 | 356.15 | 357.40 | 357.40 | -0.43% | 82,430 |
| Sep 1, 2026 | 370.00 | 370.00 | 357.00 | 358.95 | 358.95 | -1.25% | 82,701 |
| Aug 31, 2026 | 366.40 | 373.95 | 360.10 | 363.50 | 363.50 | -0.79% | 82,415 |
| Aug 28, 2026 | 368.75 | 370.00 | 362.50 | 366.40 | 366.40 | -0.60% | 75,116 |
| Aug 27, 2026 | 375.00 | 384.40 | 366.75 | 368.60 | 368.60 | -1.22% | 48,966 |
| Aug 26, 2026 | 378.85 | 378.85 | 373.00 | 373.15 | 373.15 | -1.05% | 63,649 |
| Aug 25, 2026 | 373.50 | 378.00 | 371.25 | 377.10 | 377.10 | 1.22% | 218,954 |
| Aug 24, 2026 | 371.80 | 375.00 | 369.25 | 372.55 | 372.55 | 1.35% | 235,228 |
| Aug 21, 2026 | 373.00 | 373.00 | 366.00 | 367.60 | 367.60 | -1.18% | 135,404 |
| Aug 20, 2026 | 369.00 | 375.90 | 366.00 | 372.00 | 372.00 | 1.35% | 388,491 |
| Aug 19, 2026 | 369.30 | 374.95 | 363.60 | 367.05 | 367.05 | -2.42% | 325,159 |
| Aug 18, 2026 | 370.00 | 386.75 | 368.50 | 376.15 | 376.15 | 1.85% | 388,900 |
| Aug 17, 2026 | 371.65 | 371.65 | 367.25 | 369.30 | 369.30 | -0.15% | 258,220 |
| Aug 14, 2026 | 372.75 | 372.75 | 368.10 | 369.85 | 369.85 | -0.44% | 192,684 |
| Aug 13, 2026 | 373.90 | 374.90 | 369.75 | 371.50 | 371.50 | 0.46% | 346,067 |
| Aug 12, 2026 | 367.65 | 371.90 | 367.45 | 369.80 | 369.80 | 1.19% | 179,500 |
| Aug 11, 2026 | 360.00 | 368.00 | 359.00 | 365.45 | 365.45 | 1.57% | 307,000 |
| Aug 10, 2026 | 357.10 | 361.95 | 354.55 | 359.80 | 359.80 | 1.04% | 290,500 |
| Aug 7, 2026 | 362.35 | 367.00 | 354.00 | 356.10 | 356.10 | -1.22% | 271,000 |
| Aug 6, 2026 | 364.00 | 371.90 | 358.00 | 360.50 | 360.50 | -1.27% | 136,500 |
| Aug 5, 2026 | 359.25 | 366.90 | 358.05 | 365.15 | 365.15 | 1.50% | 162,000 |
| 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 |