Swaraj Suiting Limited (NSE:SWARAJ)
India · Delayed Price · Currency is INR 370.25
+4.75 (1.30%)
At close: Nov 6, 2026
Swaraj Suiting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 364.55 | 374.80 | 360.00 | 370.25 | 370.25 | 1.30% | 64,541 |
| Nov 5, 2026 | 370.05 | 370.05 | 355.00 | 365.50 | 365.50 | -1.23% | 25,054 |
| Nov 4, 2026 | 360.45 | 375.45 | 347.00 | 370.05 | 370.05 | 2.69% | 48,656 |
| Nov 3, 2026 | 349.65 | 364.00 | 335.00 | 360.35 | 360.35 | 3.89% | 167,655 |
| Nov 2, 2026 | 340.20 | 350.00 | 338.20 | 346.85 | 346.85 | -2.56% | 62,784 |
| Oct 30, 2026 | 352.00 | 360.00 | 340.00 | 355.95 | 355.95 | 1.98% | 63,520 |
| Oct 29, 2026 | 358.00 | 358.00 | 341.05 | 349.05 | 349.05 | -1.36% | 22,192 |
| Oct 28, 2026 | 335.00 | 360.00 | 335.00 | 353.85 | 353.85 | 1.78% | 49,537 |
| Oct 27, 2026 | 346.00 | 348.35 | 337.00 | 347.65 | 347.65 | 4.78% | 78,267 |
| Oct 26, 2026 | 328.40 | 331.80 | 325.00 | 331.80 | 331.80 | 5.00% | 83,464 |
| Oct 23, 2026 | 323.00 | 331.00 | 315.00 | 316.00 | 316.00 | -3.25% | 58,199 |
| Oct 22, 2026 | 322.00 | 332.00 | 311.10 | 326.60 | 326.60 | 1.46% | 272,245 |
| Oct 21, 2026 | 315.10 | 330.00 | 315.00 | 321.90 | 321.90 | -0.94% | 62,219 |
| Oct 19, 2026 | 320.00 | 328.00 | 307.35 | 324.95 | 324.95 | 0.45% | 462,232 |
| Oct 16, 2026 | 323.45 | 334.90 | 323.45 | 323.50 | 323.50 | -4.98% | 404,990 |
| Oct 15, 2026 | 345.00 | 360.00 | 335.85 | 340.45 | 340.45 | -3.69% | 17,741 |
| Oct 14, 2026 | 364.50 | 364.50 | 351.05 | 353.50 | 353.50 | -2.63% | 3,785 |
| Oct 13, 2026 | 346.95 | 364.25 | 341.00 | 363.05 | 363.05 | 4.64% | 100,083 |
| Oct 12, 2026 | 357.30 | 360.75 | 342.60 | 346.95 | 346.95 | -3.37% | 11,615 |
| Oct 9, 2026 | 361.00 | 364.85 | 355.00 | 359.05 | 359.05 | -1.25% | 24,552 |
| Oct 8, 2026 | 361.00 | 366.00 | 359.85 | 363.60 | 363.60 | 0.44% | 102,500 |
| Oct 7, 2026 | 350.00 | 365.00 | 341.00 | 362.00 | 362.00 | 2.06% | 60,243 |
| Oct 6, 2026 | 365.00 | 368.00 | 351.55 | 354.70 | 354.70 | -4.08% | 31,212 |
| Oct 5, 2026 | 375.00 | 380.00 | 362.00 | 369.80 | 369.80 | -2.05% | 69,431 |
| Oct 1, 2026 | 395.00 | 395.00 | 374.00 | 377.55 | 377.55 | -2.84% | 38,533 |
| Sep 30, 2026 | 379.00 | 391.85 | 365.00 | 388.60 | 388.60 | 4.13% | 66,614 |
| Sep 29, 2026 | 358.00 | 373.20 | 350.10 | 373.20 | 373.20 | 4.99% | 99,000 |
| Sep 28, 2026 | 355.50 | 355.50 | 340.20 | 355.45 | 355.45 | 4.98% | 293,116 |
| Sep 25, 2026 | 338.00 | 338.60 | 338.00 | 338.60 | 338.60 | 4.99% | 101,892 |
| Sep 24, 2026 | 322.50 | 322.50 | 308.10 | 322.50 | 322.50 | 5.00% | 115,951 |
| Sep 23, 2026 | 290.05 | 307.15 | 290.05 | 307.15 | 307.15 | 4.99% | 102,638 |
| Sep 22, 2026 | 279.00 | 301.00 | 278.95 | 292.55 | 292.55 | 2.04% | 345,708 |
| Sep 21, 2026 | 260.10 | 286.70 | 260.10 | 286.70 | 286.70 | 5.00% | 713,054 |
| Sep 18, 2026 | 273.05 | 287.00 | 273.05 | 273.05 | 273.05 | -4.99% | 404,231 |
| Sep 17, 2026 | 287.40 | 287.40 | 287.40 | 287.40 | 287.40 | -4.99% | 4,166 |
| Sep 16, 2026 | 303.00 | 303.00 | 302.50 | 302.50 | 302.50 | -4.99% | 23,709 |
| 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 |