Skip to main content
logo
Swaraj Engines Limited (NSE:SWARAJENG)
India flag India · Delayed Price · Currency is INR
4,035.00
+15.00 (0.37%)
Aug 28, 2025, 3:30 PM IST

Swaraj Engines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20254,044.004,077.903,971.104,032.404,032.400.31%7,472
Aug 26, 20254,105.004,124.104,010.004,020.004,020.00-2.39%10,377
Aug 25, 20254,174.804,174.804,089.904,118.504,118.50-0.31%8,964
Aug 22, 20254,181.004,181.004,077.304,131.504,131.500.24%10,937
Aug 21, 20254,209.504,209.504,101.104,121.804,121.801.29%20,683
Aug 20, 20254,045.004,121.504,030.704,069.204,069.200.34%13,341
Aug 19, 20254,121.904,153.104,030.004,055.304,055.30-1.62%28,367
Aug 18, 20254,032.504,190.004,022.004,121.904,121.903.01%22,535
Aug 14, 20254,027.504,070.003,981.404,001.604,001.600.12%14,803
Aug 13, 20253,972.004,020.003,953.803,996.803,996.800.60%11,063
Aug 12, 20253,998.003,998.003,911.003,972.903,972.900.50%10,412
Aug 11, 20253,865.003,968.403,852.103,953.203,953.201.68%10,451
Aug 8, 20253,959.003,997.903,852.003,887.903,887.90-1.66%12,005
Aug 7, 20253,901.004,000.003,855.003,953.503,953.500.89%15,061
Aug 6, 20253,976.004,002.803,905.203,918.703,918.70-2.08%14,635
Aug 5, 20254,002.604,036.603,980.004,002.004,002.00-0.53%10,913
Aug 4, 20254,059.004,072.003,991.804,023.304,023.300.16%14,358
Aug 1, 20254,190.004,208.903,994.004,016.704,016.70-4.24%31,198
Jul 31, 20254,200.104,210.004,083.804,194.404,194.40-1.35%20,393
Jul 30, 20254,160.804,270.004,135.104,251.604,251.603.10%34,305
Jul 29, 20254,110.004,173.904,035.504,123.904,123.90-0.15%20,617
Jul 28, 20254,257.904,317.904,100.004,130.004,130.00-1.86%28,210
Jul 25, 20254,367.004,370.804,195.004,208.304,208.30-3.61%27,266
Jul 24, 20254,483.004,484.504,340.004,365.904,365.90-2.60%28,447
Jul 23, 20254,430.004,527.004,404.304,482.304,482.301.86%61,256
Jul 22, 20254,317.204,447.004,249.504,400.604,400.602.28%59,838
Jul 21, 20254,372.704,419.904,275.304,302.504,302.50-1.10%33,185
Jul 18, 20254,468.604,470.004,336.104,350.504,350.50-2.58%41,836
Jul 17, 20254,618.004,625.004,440.004,465.704,465.70-3.09%66,462
Jul 16, 20254,650.004,720.004,569.004,607.904,607.900.24%181,400
Jul 15, 20254,176.004,689.004,176.004,596.704,596.7010.20%552,176
Jul 14, 20254,110.004,188.304,074.304,171.304,171.301.78%34,683
Jul 11, 20254,199.004,210.704,072.004,098.404,098.40-1.79%26,431
Jul 10, 20254,265.004,295.904,145.004,172.904,172.90-1.79%29,810
Jul 9, 20254,282.404,296.904,231.104,248.904,248.90-1.02%26,500
Jul 8, 20254,269.004,339.104,176.104,292.504,292.501.10%86,298
Jul 7, 20253,975.904,287.503,962.004,245.704,245.707.17%216,347
Jul 4, 20253,940.203,970.003,935.103,961.603,961.600.54%10,846
Jul 3, 20253,916.003,974.003,912.003,940.203,940.200.74%13,923
Jul 2, 20253,969.004,005.003,886.103,911.203,911.20-1.34%23,162
Jul 1, 20253,980.004,025.003,950.003,964.503,964.500.40%21,497
Jun 30, 20254,100.004,100.003,940.003,948.603,948.60-3.70%40,549
Jun 27, 20254,118.004,118.004,000.404,100.504,100.50-2.04%49,371
Jun 26, 20254,160.904,242.004,115.704,185.704,081.201.04%89,320
Jun 25, 20254,160.004,160.004,091.104,142.804,039.371.04%47,092
Jun 24, 20254,133.504,149.904,062.504,100.003,997.64-0.20%29,220
Jun 23, 20254,127.004,160.004,034.904,108.404,005.83-0.38%44,388
Jun 20, 20254,059.804,140.004,036.704,124.204,021.241.59%18,018
Jun 19, 20254,158.004,175.004,009.804,059.803,958.44-1.31%27,456
Jun 18, 20254,124.904,150.004,059.004,113.604,010.900.83%25,332