Swaraj Engines Limited (NSE:SWARAJENG)
India · Delayed Price · Currency is INR 3,510.30
+75.90 (2.21%)
At close: Mar 25, 2026
Swaraj Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3,448.60 | 3,550.00 | 3,447.60 | 3,501.00 | - | 1.94% | 8,157 |
| Mar 24, 2026 | 3,451.00 | 3,545.00 | 3,388.20 | 3,434.40 | 3,434.40 | 0.41% | 13,678 |
| Mar 23, 2026 | 3,550.00 | 3,550.00 | 3,381.20 | 3,420.40 | 3,420.40 | -3.94% | 18,818 |
| Mar 20, 2026 | 3,635.90 | 3,643.00 | 3,555.00 | 3,560.60 | 3,560.60 | -0.58% | 6,392 |
| Mar 19, 2026 | 3,678.00 | 3,678.00 | 3,562.50 | 3,581.20 | 3,581.20 | -3.26% | 10,468 |
| Mar 18, 2026 | 3,552.50 | 3,725.00 | 3,536.00 | 3,702.00 | 3,702.00 | 3.79% | 22,440 |
| Mar 17, 2026 | 3,498.00 | 3,593.10 | 3,483.10 | 3,566.70 | 3,566.70 | 1.95% | 21,226 |
| Mar 16, 2026 | 3,468.10 | 3,520.00 | 3,429.30 | 3,498.50 | 3,498.50 | 0.24% | 20,101 |
| Mar 13, 2026 | 3,452.60 | 3,510.00 | 3,425.00 | 3,490.20 | 3,490.20 | 0.26% | 14,878 |
| Mar 12, 2026 | 3,470.00 | 3,498.90 | 3,384.00 | 3,481.20 | 3,481.20 | 0.31% | 10,653 |
| Mar 11, 2026 | 3,501.00 | 3,560.40 | 3,443.10 | 3,470.50 | 3,470.50 | -0.35% | 15,834 |
| Mar 10, 2026 | 3,415.50 | 3,488.00 | 3,405.40 | 3,482.70 | 3,482.70 | 2.76% | 10,675 |
| Mar 9, 2026 | 3,470.00 | 3,476.00 | 3,328.90 | 3,389.10 | 3,389.10 | -2.51% | 15,358 |
| Mar 6, 2026 | 3,469.90 | 3,533.30 | 3,445.00 | 3,476.20 | 3,476.20 | -0.03% | 65,897 |
| Mar 5, 2026 | 3,450.20 | 3,522.00 | 3,449.30 | 3,477.20 | 3,477.20 | 0.48% | 40,650 |
| Mar 4, 2026 | 3,465.90 | 3,497.90 | 3,370.00 | 3,460.50 | 3,460.50 | -0.88% | 13,998 |
| 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 |