Swaraj Suiting Limited (NSE:SWARAJ)
India · Delayed Price · Currency is INR 246.80
-2.45 (-0.98%)
At close: Jun 23, 2026
Swaraj Suiting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 250.45 | 269.95 | 228.00 | 263.45 | 263.45 | 8.46% | 154,500 |
| May 21, 2026 | 251.00 | 256.60 | 235.10 | 242.90 | 242.90 | -5.52% | 134,500 |
| May 20, 2026 | 265.05 | 265.05 | 238.00 | 257.10 | 257.10 | -6.30% | 149,500 |
| May 19, 2026 | 275.00 | 283.75 | 269.15 | 274.40 | 274.40 | -0.35% | 58,500 |
| May 18, 2026 | 278.00 | 278.00 | 272.00 | 275.35 | 275.35 | -0.95% | 41,000 |
| May 15, 2026 | 282.00 | 282.00 | 277.00 | 278.00 | 278.00 | -1.24% | 21,500 |
| May 14, 2026 | 293.00 | 293.00 | 278.00 | 281.50 | 281.50 | 0.64% | 35,000 |
| May 13, 2026 | 281.05 | 286.00 | 275.80 | 279.70 | 279.70 | -0.36% | 43,000 |
| May 12, 2026 | 285.00 | 285.65 | 278.50 | 280.70 | 280.70 | -1.49% | 29,000 |
| May 11, 2026 | 287.00 | 287.00 | 282.50 | 284.95 | 284.95 | -0.40% | 39,500 |
| May 8, 2026 | 289.00 | 290.00 | 285.10 | 286.10 | 286.10 | -0.95% | 65,500 |
| May 7, 2026 | 286.00 | 289.80 | 286.00 | 288.85 | 288.85 | 1.14% | 140,000 |
| May 6, 2026 | 290.00 | 290.45 | 284.00 | 285.60 | 285.60 | -0.92% | 81,500 |
| May 5, 2026 | 290.00 | 290.20 | 287.05 | 288.25 | 288.25 | -0.60% | 76,000 |
| May 4, 2026 | 291.20 | 291.80 | 288.50 | 290.00 | 290.00 | 1.36% | 54,500 |
| Apr 30, 2026 | 290.25 | 290.25 | 286.05 | 286.10 | 286.10 | 0.07% | 35,500 |
| Apr 29, 2026 | 292.00 | 292.00 | 285.00 | 285.90 | 285.90 | -1.38% | 67,500 |
| Apr 28, 2026 | 293.00 | 293.40 | 289.00 | 289.90 | 289.90 | -0.21% | 51,000 |
| Apr 27, 2026 | 291.50 | 292.90 | 290.00 | 290.50 | 290.50 | 0.31% | 23,500 |
| Apr 24, 2026 | 291.00 | 293.00 | 288.10 | 289.60 | 289.60 | -0.24% | 25,000 |
| Apr 23, 2026 | 291.10 | 294.10 | 286.00 | 290.30 | 290.30 | -0.15% | 30,000 |
| Apr 22, 2026 | 295.00 | 295.00 | 290.50 | 290.75 | 290.75 | -0.75% | 17,500 |
| Apr 21, 2026 | 293.00 | 294.80 | 291.00 | 292.95 | 292.95 | 0.26% | 78,500 |
| Apr 20, 2026 | 298.00 | 298.00 | 291.35 | 292.20 | 292.20 | -1.42% | 74,500 |
| Apr 17, 2026 | 292.05 | 299.85 | 292.00 | 296.40 | 296.40 | 1.75% | 71,500 |
| Apr 16, 2026 | 294.00 | 294.05 | 291.00 | 291.30 | 291.30 | -0.61% | 39,000 |
| Apr 15, 2026 | 291.05 | 294.40 | 290.55 | 293.10 | 293.10 | 0.21% | 34,000 |
| Apr 13, 2026 | 294.70 | 294.70 | 284.05 | 292.50 | 292.50 | -0.75% | 139,000 |
| Apr 10, 2026 | 294.00 | 297.25 | 290.00 | 294.70 | 294.70 | -0.22% | 52,500 |