Swaraj Engines Limited (NSE:SWARAJENG)
India · Delayed Price · Currency is INR 3,862.30
+5.30 (0.14%)
Jun 17, 2026, 11:58 AM IST
Swaraj Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 3,838.90 | 3,900.00 | 3,838.90 | 3,870.70 | - | 1.17% | 10,172 |
| Jun 15, 2026 | 3,809.90 | 3,845.40 | 3,743.00 | 3,826.00 | 3,826.00 | 3.31% | 17,640 |
| Jun 12, 2026 | 3,711.00 | 3,740.90 | 3,681.70 | 3,703.40 | 3,703.40 | 0.45% | 29,368 |
| Jun 11, 2026 | 3,781.70 | 3,781.70 | 3,680.00 | 3,686.80 | 3,686.80 | -2.41% | 18,472 |
| Jun 10, 2026 | 3,789.00 | 3,869.80 | 3,762.10 | 3,777.90 | 3,777.90 | -0.06% | 14,419 |
| Jun 9, 2026 | 3,750.00 | 3,788.30 | 3,733.00 | 3,780.20 | 3,780.20 | 1.27% | 5,756 |
| Jun 8, 2026 | 3,701.10 | 3,757.30 | 3,701.10 | 3,732.70 | 3,732.70 | -0.02% | 6,234 |
| Jun 5, 2026 | 3,771.10 | 3,802.20 | 3,727.00 | 3,733.60 | 3,733.60 | -0.99% | 10,925 |
| Jun 4, 2026 | 3,778.00 | 3,797.80 | 3,750.00 | 3,771.10 | 3,771.10 | -0.19% | 6,079 |
| Jun 3, 2026 | 3,779.00 | 3,797.00 | 3,752.00 | 3,778.30 | 3,778.30 | -0.51% | 6,871 |
| Jun 2, 2026 | 3,785.60 | 3,800.00 | 3,747.00 | 3,797.80 | 3,797.80 | -0.08% | 5,745 |
| Jun 1, 2026 | 3,876.70 | 3,908.90 | 3,775.00 | 3,800.80 | 3,800.80 | -0.66% | 18,566 |
| May 29, 2026 | 3,810.30 | 3,875.00 | 3,782.10 | 3,826.00 | 3,826.00 | 1.40% | 12,762 |
| May 27, 2026 | 3,775.00 | 3,811.20 | 3,735.00 | 3,773.00 | 3,773.00 | 0.27% | 6,510 |
| May 26, 2026 | 3,740.10 | 3,792.00 | 3,740.10 | 3,762.70 | 3,762.70 | 0.57% | 10,492 |
| May 25, 2026 | 3,725.00 | 3,755.00 | 3,696.10 | 3,741.20 | 3,741.20 | 1.61% | 10,465 |
| May 22, 2026 | 3,670.00 | 3,709.90 | 3,669.00 | 3,681.80 | 3,681.80 | 0.11% | 10,103 |
| May 21, 2026 | 3,700.00 | 3,743.90 | 3,661.30 | 3,677.70 | 3,677.70 | -0.33% | 11,050 |
| May 20, 2026 | 3,711.90 | 3,711.90 | 3,660.00 | 3,690.00 | 3,690.00 | -0.59% | 9,316 |
| May 19, 2026 | 3,689.00 | 3,744.00 | 3,651.10 | 3,711.90 | 3,711.90 | 0.87% | 7,424 |
| May 18, 2026 | 3,760.80 | 3,760.80 | 3,636.90 | 3,680.00 | 3,680.00 | -2.15% | 13,854 |
| May 15, 2026 | 3,805.00 | 3,839.00 | 3,755.00 | 3,760.80 | 3,760.80 | -0.98% | 6,233 |
| May 14, 2026 | 3,831.50 | 3,860.50 | 3,749.00 | 3,798.20 | 3,798.20 | 0.12% | 8,336 |
| May 13, 2026 | 3,805.00 | 3,825.00 | 3,765.00 | 3,793.50 | 3,793.50 | -0.30% | 9,816 |
| May 12, 2026 | 3,906.60 | 3,946.50 | 3,796.10 | 3,805.10 | 3,805.10 | -2.60% | 14,818 |
| May 11, 2026 | 3,976.20 | 3,998.00 | 3,865.50 | 3,906.60 | 3,906.60 | -2.32% | 10,877 |
| May 8, 2026 | 4,014.00 | 4,039.70 | 3,980.00 | 3,999.20 | 3,999.20 | 0.01% | 11,746 |
| May 7, 2026 | 4,005.00 | 4,025.00 | 3,991.00 | 3,998.70 | 3,998.70 | 0.48% | 12,187 |
| 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 |