Swaraj Engines Limited (NSE:SWARAJENG)
India · Delayed Price · Currency is INR 4,165.20
+35.50 (0.86%)
Oct 3, 2025, 3:30 PM IST
Swaraj Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4,130.00 | 4,185.30 | 4,129.70 | 4,185.30 | 4,185.30 | 1.35% | 9,249 |
| Oct 1, 2025 | 4,166.50 | 4,166.50 | 4,104.00 | 4,129.70 | 4,129.70 | -0.12% | 9,248 |
| Sep 30, 2025 | 4,064.90 | 4,155.10 | 4,051.60 | 4,134.60 | 4,134.60 | 2.07% | 14,282 |
| Sep 29, 2025 | 4,090.90 | 4,122.90 | 4,031.10 | 4,050.70 | 4,050.70 | -0.98% | 8,482 |
| Sep 26, 2025 | 4,198.00 | 4,198.00 | 4,063.20 | 4,090.90 | 4,090.90 | -2.26% | 18,404 |
| Sep 25, 2025 | 4,210.00 | 4,227.10 | 4,135.50 | 4,185.40 | 4,185.40 | -0.44% | 19,738 |
| Sep 24, 2025 | 4,525.00 | 4,537.20 | 4,186.20 | 4,204.10 | 4,204.10 | -6.52% | 52,953 |
| Sep 23, 2025 | 4,421.60 | 4,540.00 | 4,409.50 | 4,497.50 | 4,497.50 | 2.08% | 32,896 |
| Sep 22, 2025 | 4,430.00 | 4,455.00 | 4,384.80 | 4,405.80 | 4,405.80 | -0.50% | 10,424 |
| Sep 19, 2025 | 4,445.00 | 4,463.20 | 4,380.10 | 4,427.80 | 4,427.80 | -0.30% | 14,756 |
| Sep 18, 2025 | 4,455.00 | 4,533.00 | 4,421.00 | 4,441.20 | 4,441.20 | -0.35% | 15,680 |
| Sep 17, 2025 | 4,410.00 | 4,545.00 | 4,386.20 | 4,456.70 | 4,456.70 | 1.18% | 27,759 |
| Sep 16, 2025 | 4,465.00 | 4,465.00 | 4,352.10 | 4,404.60 | 4,404.60 | -1.38% | 20,113 |
| Sep 15, 2025 | 4,335.30 | 4,474.00 | 4,280.00 | 4,466.30 | 4,466.30 | 3.65% | 32,043 |
| Sep 12, 2025 | 4,298.40 | 4,453.00 | 4,268.50 | 4,309.10 | 4,309.10 | 0.25% | 38,463 |
| Sep 11, 2025 | 4,356.80 | 4,369.90 | 4,271.60 | 4,298.40 | 4,298.40 | -1.43% | 15,358 |
| Sep 10, 2025 | 4,421.00 | 4,464.00 | 4,330.00 | 4,360.70 | 4,360.70 | -1.36% | 23,283 |
| Sep 9, 2025 | 4,439.00 | 4,544.90 | 4,380.90 | 4,421.00 | 4,421.00 | 0.28% | 66,932 |
| Sep 8, 2025 | 4,202.80 | 4,457.00 | 4,202.80 | 4,408.50 | 4,408.50 | 5.22% | 81,668 |
| Sep 5, 2025 | 4,170.00 | 4,220.00 | 4,082.20 | 4,189.60 | 4,189.60 | 1.50% | 19,761 |
| Sep 4, 2025 | 4,170.00 | 4,324.00 | 4,086.20 | 4,127.80 | 4,127.80 | 2.57% | 80,601 |
| Sep 3, 2025 | 4,058.70 | 4,093.40 | 4,011.80 | 4,024.40 | 4,024.40 | -0.85% | 8,269 |
| Sep 2, 2025 | 4,130.00 | 4,155.70 | 4,042.00 | 4,058.70 | 4,058.70 | -1.19% | 38,272 |
| Sep 1, 2025 | 4,034.40 | 4,130.00 | 4,020.00 | 4,107.70 | 4,107.70 | 2.40% | 12,367 |
| Aug 29, 2025 | 4,030.00 | 4,056.70 | 4,000.10 | 4,011.60 | 4,011.60 | -0.52% | 10,859 |
| Aug 28, 2025 | 4,044.00 | 4,077.90 | 3,971.10 | 4,032.40 | 4,032.40 | 0.31% | 7,472 |
| Aug 26, 2025 | 4,105.00 | 4,124.10 | 4,010.00 | 4,020.00 | 4,020.00 | -2.39% | 10,377 |
| Aug 25, 2025 | 4,174.80 | 4,174.80 | 4,089.90 | 4,118.50 | 4,118.50 | -0.31% | 8,964 |
| Aug 22, 2025 | 4,181.00 | 4,181.00 | 4,077.30 | 4,131.50 | 4,131.50 | 0.24% | 10,937 |
| Aug 21, 2025 | 4,209.50 | 4,209.50 | 4,101.10 | 4,121.80 | 4,121.80 | 1.29% | 20,683 |
| Aug 20, 2025 | 4,045.00 | 4,121.50 | 4,030.70 | 4,069.20 | 4,069.20 | 0.34% | 13,341 |
| Aug 19, 2025 | 4,121.90 | 4,153.10 | 4,030.00 | 4,055.30 | 4,055.30 | -1.62% | 28,367 |
| Aug 18, 2025 | 4,032.50 | 4,190.00 | 4,022.00 | 4,121.90 | 4,121.90 | 3.01% | 22,535 |
| Aug 14, 2025 | 4,027.50 | 4,070.00 | 3,981.40 | 4,001.60 | 4,001.60 | 0.12% | 14,803 |
| Aug 13, 2025 | 3,972.00 | 4,020.00 | 3,953.80 | 3,996.80 | 3,996.80 | 0.60% | 11,063 |
| Aug 12, 2025 | 3,998.00 | 3,998.00 | 3,911.00 | 3,972.90 | 3,972.90 | 0.50% | 10,412 |
| Aug 11, 2025 | 3,865.00 | 3,968.40 | 3,852.10 | 3,953.20 | 3,953.20 | 1.68% | 10,451 |
| Aug 8, 2025 | 3,959.00 | 3,997.90 | 3,852.00 | 3,887.90 | 3,887.90 | -1.66% | 12,005 |
| Aug 7, 2025 | 3,901.00 | 4,000.00 | 3,855.00 | 3,953.50 | 3,953.50 | 0.89% | 15,061 |
| Aug 6, 2025 | 3,976.00 | 4,002.80 | 3,905.20 | 3,918.70 | 3,918.70 | -2.08% | 14,635 |
| Aug 5, 2025 | 4,002.60 | 4,036.60 | 3,980.00 | 4,002.00 | 4,002.00 | -0.53% | 10,913 |
| Aug 4, 2025 | 4,059.00 | 4,072.00 | 3,991.80 | 4,023.30 | 4,023.30 | 0.16% | 14,358 |
| Aug 1, 2025 | 4,190.00 | 4,208.90 | 3,994.00 | 4,016.70 | 4,016.70 | -4.24% | 31,198 |
| Jul 31, 2025 | 4,200.10 | 4,210.00 | 4,083.80 | 4,194.40 | 4,194.40 | -1.35% | 20,393 |
| Jul 30, 2025 | 4,160.80 | 4,270.00 | 4,135.10 | 4,251.60 | 4,251.60 | 3.10% | 34,305 |
| Jul 29, 2025 | 4,110.00 | 4,173.90 | 4,035.50 | 4,123.90 | 4,123.90 | -0.15% | 20,617 |
| Jul 28, 2025 | 4,257.90 | 4,317.90 | 4,100.00 | 4,130.00 | 4,130.00 | -1.86% | 28,210 |
| Jul 25, 2025 | 4,367.00 | 4,370.80 | 4,195.00 | 4,208.30 | 4,208.30 | -3.61% | 27,266 |
| Jul 24, 2025 | 4,483.00 | 4,484.50 | 4,340.00 | 4,365.90 | 4,365.90 | -2.60% | 28,447 |
| Jul 23, 2025 | 4,430.00 | 4,527.00 | 4,404.30 | 4,482.30 | 4,482.30 | 1.86% | 61,256 |