Swaraj Engines Limited (NSE:SWARAJENG)
India · Delayed Price · Currency is INR 4,037.50
+130.70 (3.35%)
Apr 15, 2026, 3:29 PM IST
Swaraj Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |