Swaraj Suiting Limited (NSE:SWARAJ)
India · Delayed Price · Currency is INR 284.95
-1.15 (-0.40%)
At close: May 11, 2026
Swaraj Suiting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 295.50 | 298.00 | 293.50 | 295.35 | 295.35 | -0.05% | 16,000 |
| Apr 8, 2026 | 297.80 | 304.45 | 293.55 | 295.50 | 295.50 | -0.25% | 54,500 |
| Apr 7, 2026 | 282.10 | 298.00 | 282.00 | 296.25 | 296.25 | 5.05% | 46,000 |
| Apr 6, 2026 | 284.00 | 284.00 | 271.00 | 282.00 | 282.00 | 2.92% | 64,500 |
| Apr 2, 2026 | 275.95 | 275.95 | 272.05 | 274.00 | 274.00 | -0.71% | 2,500 |
| Apr 1, 2026 | 272.50 | 279.45 | 272.50 | 275.95 | 275.95 | 2.28% | 13,500 |
| Mar 30, 2026 | 277.90 | 277.90 | 267.50 | 269.80 | 269.80 | -2.76% | 64,500 |
| Mar 27, 2026 | 283.50 | 283.50 | 274.00 | 277.45 | 277.45 | -1.07% | 72,000 |
| Mar 25, 2026 | 285.00 | 285.00 | 277.00 | 280.45 | 280.45 | 1.41% | 181,000 |
| Mar 24, 2026 | 294.00 | 294.00 | 275.00 | 276.55 | 276.55 | -2.81% | 32,000 |
| Mar 23, 2026 | 290.00 | 290.00 | 282.65 | 284.55 | 284.55 | -2.17% | 23,000 |
| Mar 20, 2026 | 295.75 | 295.75 | 290.85 | 290.85 | 290.85 | -0.27% | 5,000 |
| Mar 19, 2026 | 295.75 | 295.75 | 291.00 | 291.65 | 291.65 | -0.85% | 7,000 |
| Mar 18, 2026 | 294.00 | 296.90 | 293.70 | 294.15 | 294.15 | 0.39% | 18,500 |
| Mar 17, 2026 | 293.00 | 295.90 | 292.00 | 293.00 | 293.00 | -0.31% | 12,500 |
| Mar 16, 2026 | 296.50 | 296.50 | 290.25 | 293.90 | 293.90 | 0.94% | 21,000 |
| Mar 13, 2026 | 292.55 | 297.00 | 290.50 | 291.15 | 291.15 | -0.67% | 34,000 |
| Mar 12, 2026 | 299.00 | 299.00 | 293.10 | 293.10 | 293.10 | -1.48% | 8,500 |
| Mar 11, 2026 | 296.95 | 299.80 | 292.50 | 297.50 | 297.50 | 0.61% | 11,500 |
| Mar 10, 2026 | 297.20 | 297.20 | 289.15 | 295.70 | 295.70 | 2.62% | 46,000 |
| Mar 9, 2026 | 291.50 | 292.00 | 287.00 | 288.15 | 288.15 | -2.52% | 32,500 |
| 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 |