Skip to main content
logo
Swaraj Engines Limited (NSE:SWARAJENG)
India flag India · Delayed Price · Currency is INR
3,632.60
-15.40 (-0.42%)
Sep 8, 2026, 3:29 PM IST

Swaraj Engines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 20263,629.003,699.003,593.303,648.003,648.002.54%28,465
Sep 4, 20263,544.103,672.003,540.003,557.803,557.800.09%6,552
Sep 3, 20263,560.003,594.903,541.003,554.703,554.700.39%2,871
Sep 2, 20263,537.703,553.903,501.003,540.903,540.900.09%7,376
Sep 1, 20263,577.903,586.803,530.003,537.703,537.70-0.89%12,007
Aug 31, 20263,545.003,624.903,532.103,569.303,569.300.69%16,022
Aug 28, 20263,551.903,560.003,535.003,544.803,544.80-0.10%3,338
Aug 27, 20263,575.003,576.803,535.003,548.303,548.30-0.02%4,442
Aug 26, 20263,569.003,569.003,539.803,549.003,549.00-0.08%4,486
Aug 25, 20263,558.903,563.203,545.003,551.703,551.70-0.20%3,365
Aug 24, 20263,569.903,570.103,551.003,558.903,558.90-0.31%4,788
Aug 21, 20263,595.003,596.003,558.603,569.803,569.80-0.91%4,586
Aug 20, 20263,590.903,635.003,576.103,602.603,602.600.38%3,898
Aug 19, 20263,594.003,608.603,561.003,588.803,588.80-0.14%4,852
Aug 18, 20263,635.003,635.003,580.003,594.003,594.00-0.95%5,045
Aug 17, 20263,626.203,657.803,614.103,628.603,628.60-0.26%8,107
Aug 14, 20263,606.103,657.803,606.103,638.203,638.200.55%4,830
Aug 13, 20263,620.003,630.203,602.303,618.203,618.200.26%4,769
Aug 12, 20263,597.903,629.903,597.903,608.903,608.900.31%7,192
Aug 11, 20263,623.403,623.403,590.003,597.903,597.90-0.12%4,836
Aug 10, 20263,610.003,640.003,589.203,602.303,602.300.05%6,062
Aug 7, 20263,594.803,608.603,577.003,600.403,600.400.13%5,398
Aug 6, 20263,608.003,645.003,560.003,595.803,595.80-0.36%6,734
Aug 5, 20263,609.303,623.403,582.803,608.903,608.900.29%6,618
Aug 4, 20263,635.503,659.003,585.103,598.603,598.60-0.88%5,915
Aug 3, 20263,628.703,662.003,613.003,630.603,630.600.05%6,150
Jul 31, 20263,607.503,662.203,605.003,628.703,628.700.59%9,378
Jul 30, 20263,567.803,670.003,560.003,607.503,607.501.11%16,356
Jul 29, 20263,560.003,574.403,545.003,567.803,567.800.26%6,539
Jul 28, 20263,604.903,609.003,551.003,558.403,558.40-1.30%6,324
Jul 27, 20263,623.703,623.703,577.003,605.403,605.401.02%5,972
Jul 24, 20263,560.303,593.203,525.003,569.003,569.00-0.21%8,115
Jul 23, 20263,580.003,600.003,551.003,576.603,576.60-0.29%6,454
Jul 22, 20263,619.903,625.003,565.003,587.103,587.10-0.54%10,535
Jul 21, 20263,685.003,695.703,595.003,606.703,606.70-1.89%28,203
Jul 20, 20263,724.103,830.003,651.903,676.103,676.10-0.90%147,850
Jul 17, 20263,731.003,740.103,692.703,709.303,709.30-0.60%7,062
Jul 16, 20263,881.003,881.003,714.603,731.603,731.60-1.00%13,032
Jul 15, 20263,750.003,815.603,729.003,769.203,769.200.32%10,551
Jul 14, 20263,760.003,787.903,750.003,757.003,757.00-0.86%4,408
Jul 13, 20263,779.003,809.003,712.003,789.603,789.600.27%7,567
Jul 10, 20263,750.003,792.903,748.503,779.403,779.401.26%7,884
Jul 9, 20263,753.003,796.203,725.003,732.303,732.30-0.31%10,131
Jul 8, 20263,752.803,827.103,714.003,743.903,743.90-0.77%15,596
Jul 7, 20263,818.303,845.903,760.003,772.803,772.80-1.19%13,212
Jul 6, 20263,939.903,939.903,810.003,818.303,818.30-3.09%24,197
Jul 3, 20263,990.003,990.403,922.003,939.903,939.90-1.34%24,627
Jul 2, 20264,059.004,118.004,050.004,103.503,993.501.60%56,022
Jul 1, 20263,999.004,048.003,990.304,038.703,930.441.03%39,477
Jun 30, 20263,971.904,015.003,965.003,997.603,890.440.92%24,501