Swaraj Suiting Limited (NSE:SWARAJ)
India · Delayed Price · Currency is INR 369.80
-7.75 (-2.05%)
Last updated: Oct 5, 2026, 3:29 PM IST
Swaraj Suiting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |