Swaraj Engines Limited (NSE:SWARAJENG)
India · Delayed Price · Currency is INR 3,467.70
-28.70 (-0.82%)
At close: Jan 23, 2026
Swaraj Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3,498.00 | 3,502.90 | 3,460.50 | 3,471.90 | - | -0.70% | 1,953 |
| Jan 22, 2026 | 3,522.50 | 3,589.00 | 3,474.00 | 3,496.40 | 3,496.40 | 1.25% | 10,039 |
| Jan 21, 2026 | 3,478.40 | 3,493.70 | 3,389.00 | 3,453.40 | 3,453.40 | 0.27% | 14,148 |
| Jan 20, 2026 | 3,495.00 | 3,514.50 | 3,386.20 | 3,444.20 | 3,444.20 | -1.46% | 29,408 |
| Jan 19, 2026 | 3,560.10 | 3,574.90 | 3,477.00 | 3,495.30 | 3,495.30 | -2.31% | 16,651 |
| Jan 16, 2026 | 3,755.00 | 3,755.00 | 3,555.50 | 3,577.80 | 3,577.80 | -0.44% | 112,774 |
| Jan 14, 2026 | 3,572.60 | 3,620.00 | 3,568.00 | 3,593.70 | 3,593.70 | -0.22% | 13,038 |
| Jan 13, 2026 | 3,602.30 | 3,666.00 | 3,575.00 | 3,601.70 | 3,601.70 | -0.02% | 6,173 |
| Jan 12, 2026 | 3,615.00 | 3,654.90 | 3,532.70 | 3,602.30 | 3,602.30 | -0.50% | 10,784 |
| Jan 9, 2026 | 3,678.70 | 3,689.90 | 3,611.00 | 3,620.30 | 3,620.30 | -1.91% | 7,611 |
| Jan 8, 2026 | 3,693.00 | 3,739.90 | 3,648.50 | 3,690.90 | 3,690.90 | -0.42% | 15,318 |
| Jan 7, 2026 | 3,708.50 | 3,777.00 | 3,690.00 | 3,706.40 | 3,706.40 | 0.42% | 9,097 |
| Jan 6, 2026 | 3,663.50 | 3,720.00 | 3,651.00 | 3,690.90 | 3,690.90 | 0.07% | 7,651 |
| Jan 5, 2026 | 3,691.00 | 3,701.90 | 3,651.00 | 3,688.20 | 3,688.20 | -0.06% | 7,120 |
| Jan 2, 2026 | 3,745.90 | 3,769.70 | 3,657.50 | 3,690.50 | 3,690.50 | -1.00% | 11,956 |
| Jan 1, 2026 | 3,596.90 | 3,744.00 | 3,572.90 | 3,727.90 | 3,727.90 | 4.20% | 32,206 |
| Dec 31, 2025 | 3,569.20 | 3,616.00 | 3,557.60 | 3,577.50 | 3,577.50 | 0.33% | 7,821 |
| Dec 30, 2025 | 3,570.90 | 3,612.00 | 3,542.00 | 3,565.60 | 3,565.60 | 0.12% | 7,289 |
| Dec 29, 2025 | 3,603.30 | 3,618.90 | 3,551.70 | 3,561.40 | 3,561.40 | -1.06% | 8,335 |
| Dec 26, 2025 | 3,608.80 | 3,637.90 | 3,581.00 | 3,599.70 | 3,599.70 | -0.15% | 7,437 |
| Dec 24, 2025 | 3,610.60 | 3,645.90 | 3,591.00 | 3,605.20 | 3,605.20 | -0.05% | 8,109 |
| Dec 23, 2025 | 3,611.90 | 3,636.30 | 3,597.80 | 3,607.00 | 3,607.00 | -0.04% | 5,215 |
| Dec 22, 2025 | 3,619.70 | 3,660.00 | 3,592.90 | 3,608.40 | 3,608.40 | -0.31% | 8,596 |
| Dec 19, 2025 | 3,568.00 | 3,625.00 | 3,560.10 | 3,619.70 | 3,619.70 | 1.45% | 5,909 |
| Dec 18, 2025 | 3,631.40 | 3,635.00 | 3,495.30 | 3,568.00 | 3,568.00 | -1.75% | 22,759 |
| Dec 17, 2025 | 3,660.00 | 3,699.10 | 3,616.00 | 3,631.40 | 3,631.40 | -1.73% | 6,498 |
| Dec 16, 2025 | 3,720.00 | 3,735.00 | 3,676.00 | 3,695.40 | 3,695.40 | -0.84% | 3,833 |
| Dec 15, 2025 | 3,710.00 | 3,736.80 | 3,680.00 | 3,726.60 | 3,726.60 | 0.37% | 5,622 |
| Dec 12, 2025 | 3,683.00 | 3,727.00 | 3,660.00 | 3,712.70 | 3,712.70 | 0.79% | 6,435 |
| Dec 11, 2025 | 3,663.00 | 3,699.90 | 3,627.40 | 3,683.70 | 3,683.70 | 0.57% | 6,026 |
| Dec 10, 2025 | 3,690.00 | 3,735.50 | 3,652.50 | 3,663.00 | 3,663.00 | -0.78% | 4,972 |
| Dec 9, 2025 | 3,625.00 | 3,710.00 | 3,575.00 | 3,691.90 | 3,691.90 | 1.19% | 13,671 |
| Dec 8, 2025 | 3,733.20 | 3,733.20 | 3,627.70 | 3,648.40 | 3,648.40 | -2.27% | 11,219 |
| Dec 5, 2025 | 3,752.40 | 3,771.20 | 3,712.10 | 3,733.20 | 3,733.20 | -0.51% | 4,869 |
| Dec 4, 2025 | 3,779.00 | 3,802.50 | 3,725.70 | 3,752.40 | 3,752.40 | -0.55% | 4,958 |
| Dec 3, 2025 | 3,844.20 | 3,844.20 | 3,760.00 | 3,773.20 | 3,773.20 | -1.06% | 5,407 |
| Dec 2, 2025 | 3,912.50 | 3,936.90 | 3,788.00 | 3,813.70 | 3,813.70 | -2.28% | 14,717 |
| Dec 1, 2025 | 3,779.40 | 3,941.00 | 3,770.10 | 3,902.60 | 3,902.60 | 4.62% | 31,242 |
| Nov 28, 2025 | 3,741.60 | 3,796.90 | 3,693.20 | 3,730.10 | 3,730.10 | -0.78% | 11,204 |
| Nov 27, 2025 | 3,740.70 | 3,775.10 | 3,733.10 | 3,759.60 | 3,759.60 | 0.51% | 9,732 |
| Nov 26, 2025 | 3,625.00 | 3,786.70 | 3,617.70 | 3,740.70 | 3,740.70 | 3.13% | 14,546 |
| Nov 25, 2025 | 3,750.00 | 3,750.00 | 3,560.00 | 3,627.10 | 3,627.10 | -2.39% | 71,532 |
| Nov 24, 2025 | 3,768.50 | 3,768.50 | 3,700.10 | 3,716.10 | 3,716.10 | -0.63% | 7,472 |
| Nov 21, 2025 | 3,735.00 | 3,780.00 | 3,706.00 | 3,739.60 | 3,739.60 | 0.12% | 10,676 |
| Nov 20, 2025 | 3,776.80 | 3,818.70 | 3,618.00 | 3,735.20 | 3,735.20 | -1.23% | 69,901 |
| Nov 19, 2025 | 3,909.30 | 3,909.30 | 3,695.00 | 3,781.80 | 3,781.80 | -3.26% | 67,857 |
| Nov 18, 2025 | 3,989.50 | 3,989.50 | 3,878.00 | 3,909.30 | 3,909.30 | -1.25% | 15,800 |
| Nov 17, 2025 | 4,037.50 | 4,047.10 | 3,942.50 | 3,958.60 | 3,958.60 | -1.47% | 11,597 |
| Nov 14, 2025 | 3,932.00 | 4,040.00 | 3,925.00 | 4,017.50 | 4,017.50 | 2.17% | 10,957 |
| Nov 13, 2025 | 3,968.00 | 3,982.00 | 3,921.10 | 3,932.20 | 3,932.20 | -0.26% | 6,046 |