Swaraj Engines Limited (NSE:SWARAJENG)
India · Delayed Price · Currency is INR 3,979.60
+58.10 (1.48%)
May 6, 2026, 3:29 PM IST
Swaraj Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 3,974.20 | 3,989.80 | 3,947.80 | 3,979.60 | 3,979.60 | 1.48% | 8,292 |
| May 5, 2026 | 4,000.00 | 4,000.00 | 3,901.00 | 3,921.50 | 3,921.50 | -1.66% | 13,964 |
| May 4, 2026 | 3,968.00 | 4,009.60 | 3,955.10 | 3,987.50 | 3,987.50 | 0.77% | 8,824 |
| Apr 30, 2026 | 3,969.00 | 4,000.00 | 3,900.10 | 3,957.00 | 3,957.00 | -0.31% | 8,211 |
| Apr 29, 2026 | 4,010.00 | 4,019.80 | 3,950.70 | 3,969.30 | 3,969.30 | -0.62% | 12,439 |
| Apr 28, 2026 | 3,970.00 | 4,000.00 | 3,938.00 | 3,994.00 | 3,994.00 | 0.50% | 23,887 |
| Apr 27, 2026 | 3,863.00 | 3,990.50 | 3,863.00 | 3,974.00 | 3,974.00 | 2.87% | 22,412 |
| Apr 24, 2026 | 3,941.00 | 3,941.00 | 3,851.30 | 3,863.00 | 3,863.00 | -1.07% | 15,679 |
| Apr 23, 2026 | 4,000.00 | 4,003.40 | 3,900.00 | 3,904.60 | 3,904.60 | -2.47% | 21,476 |
| Apr 22, 2026 | 4,067.00 | 4,067.00 | 3,980.20 | 4,003.60 | 4,003.60 | -0.79% | 24,640 |
| Apr 21, 2026 | 4,036.00 | 4,075.20 | 4,026.00 | 4,035.30 | 4,035.30 | -0.02% | 17,133 |
| Apr 20, 2026 | 4,054.00 | 4,061.00 | 4,003.10 | 4,036.20 | 4,036.20 | -0.42% | 21,538 |
| Apr 17, 2026 | 4,108.00 | 4,108.00 | 4,012.70 | 4,053.20 | 4,053.20 | -0.97% | 35,767 |
| Apr 16, 2026 | 4,100.10 | 4,146.60 | 4,042.20 | 4,093.10 | 4,093.10 | 1.38% | 51,688 |
| Apr 15, 2026 | 4,050.00 | 4,394.00 | 3,990.00 | 4,037.50 | 4,037.50 | 3.35% | 456,071 |
| Apr 13, 2026 | 3,930.00 | 3,990.00 | 3,890.10 | 3,906.80 | 3,906.80 | -0.75% | 59,103 |
| Apr 10, 2026 | 3,840.00 | 3,960.00 | 3,830.90 | 3,936.30 | 3,936.30 | 3.47% | 36,489 |
| Apr 9, 2026 | 3,763.10 | 3,828.00 | 3,727.00 | 3,804.40 | 3,804.40 | 1.05% | 18,322 |
| Apr 8, 2026 | 3,733.00 | 3,775.00 | 3,670.10 | 3,764.90 | 3,764.90 | 2.87% | 23,276 |
| Apr 7, 2026 | 3,630.00 | 3,690.00 | 3,603.80 | 3,659.70 | 3,659.70 | 0.47% | 11,044 |
| Apr 6, 2026 | 3,543.60 | 3,657.00 | 3,510.50 | 3,642.70 | 3,642.70 | 2.79% | 19,482 |
| Apr 2, 2026 | 3,400.00 | 3,565.00 | 3,352.60 | 3,543.70 | 3,543.70 | 3.57% | 16,388 |
| Apr 1, 2026 | 3,380.00 | 3,455.80 | 3,326.00 | 3,421.40 | 3,421.40 | 3.40% | 18,005 |
| Mar 30, 2026 | 3,400.00 | 3,425.00 | 3,301.30 | 3,308.90 | 3,308.90 | -3.47% | 19,543 |
| Mar 27, 2026 | 3,470.20 | 3,500.90 | 3,418.00 | 3,428.00 | 3,428.00 | -2.34% | 15,834 |
| Mar 25, 2026 | 3,448.60 | 3,550.00 | 3,447.60 | 3,510.30 | 3,510.30 | 2.21% | 8,238 |
| 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 |