Swaraj Engines Limited (NSE:SWARAJENG)
India · Delayed Price · Currency is INR 3,493.00
+1.80 (0.05%)
Mar 5, 2026, 3:29 PM IST
Swaraj Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3,501.00 | 3,570.00 | 3,441.10 | 3,491.20 | 3,491.20 | -2.90% | 11,682 |
| Feb 27, 2026 | 3,627.90 | 3,627.90 | 3,572.60 | 3,595.30 | 3,595.30 | -0.91% | 5,870 |
| Feb 26, 2026 | 3,560.20 | 3,692.00 | 3,519.00 | 3,628.50 | 3,628.50 | 1.92% | 17,439 |
| Feb 25, 2026 | 3,540.00 | 3,578.90 | 3,532.00 | 3,560.20 | 3,560.20 | 0.62% | 4,023 |
| Feb 24, 2026 | 3,560.00 | 3,560.00 | 3,500.00 | 3,538.30 | 3,538.30 | -0.69% | 6,465 |
| Feb 23, 2026 | 3,643.90 | 3,644.00 | 3,545.10 | 3,563.00 | 3,563.00 | 0.22% | 6,442 |
| Feb 20, 2026 | 3,557.00 | 3,612.00 | 3,502.90 | 3,555.10 | 3,555.10 | -1.08% | 6,708 |
| Feb 19, 2026 | 3,650.10 | 3,666.60 | 3,573.00 | 3,593.80 | 3,593.80 | -1.64% | 9,296 |
| Feb 18, 2026 | 3,638.00 | 3,672.00 | 3,595.80 | 3,653.60 | 3,653.60 | 1.20% | 5,941 |
| Feb 17, 2026 | 3,557.50 | 3,621.80 | 3,555.30 | 3,610.20 | 3,610.20 | 1.48% | 5,871 |
| Feb 16, 2026 | 3,589.90 | 3,607.80 | 3,540.00 | 3,557.50 | 3,557.50 | -0.95% | 7,962 |
| Feb 13, 2026 | 3,666.80 | 3,666.80 | 3,550.10 | 3,591.70 | 3,591.70 | -2.24% | 12,285 |
| Feb 12, 2026 | 3,690.50 | 3,695.10 | 3,631.70 | 3,674.00 | 3,674.00 | -0.10% | 10,291 |
| Feb 11, 2026 | 3,727.90 | 3,739.80 | 3,665.30 | 3,677.60 | 3,677.60 | -1.35% | 11,905 |
| Feb 10, 2026 | 3,625.00 | 3,759.00 | 3,604.00 | 3,727.90 | 3,727.90 | 4.02% | 29,095 |
| Feb 9, 2026 | 3,547.90 | 3,598.30 | 3,547.90 | 3,583.70 | 3,583.70 | 1.01% | 9,632 |
| Feb 6, 2026 | 3,560.00 | 3,569.90 | 3,535.40 | 3,547.90 | 3,547.90 | -0.85% | 4,448 |
| Feb 5, 2026 | 3,590.40 | 3,616.90 | 3,558.70 | 3,578.20 | 3,578.20 | -0.34% | 3,824 |
| Feb 4, 2026 | 3,596.00 | 3,619.60 | 3,560.00 | 3,590.40 | 3,590.40 | 0.42% | 7,170 |
| Feb 3, 2026 | 3,736.30 | 3,736.30 | 3,500.00 | 3,575.50 | 3,575.50 | 2.74% | 14,830 |
| Feb 2, 2026 | 3,460.00 | 3,497.00 | 3,435.00 | 3,480.20 | 3,480.20 | 0.31% | 6,342 |
| Feb 1, 2026 | 3,530.00 | 3,569.70 | 3,436.80 | 3,469.40 | 3,469.40 | 0.19% | 5,824 |
| Jan 30, 2026 | 3,468.10 | 3,516.70 | 3,449.90 | 3,462.70 | 3,462.70 | -0.63% | 9,361 |
| Jan 29, 2026 | 3,534.80 | 3,567.70 | 3,468.10 | 3,484.50 | 3,484.50 | -1.41% | 9,375 |
| Jan 28, 2026 | 3,472.60 | 3,548.90 | 3,456.00 | 3,534.50 | 3,534.50 | 1.19% | 9,728 |
| Jan 27, 2026 | 3,452.60 | 3,526.00 | 3,419.00 | 3,492.80 | 3,492.80 | 0.72% | 8,774 |
| Jan 23, 2026 | 3,498.00 | 3,502.90 | 3,449.40 | 3,467.70 | 3,467.70 | -0.82% | 10,946 |
| 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 |