Swaraj Engines Limited (NSE:SWARAJENG)
India · Delayed Price · Currency is INR 3,501.40
-64.00 (-1.80%)
Nov 6, 2026, 3:29 PM IST
Swaraj Engines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,550.00 | 3,560.50 | 3,475.60 | 3,501.40 | 3,501.40 | -1.80% | 8,011 |
| Nov 5, 2026 | 3,589.00 | 3,596.80 | 3,533.80 | 3,565.40 | 3,565.40 | 0.50% | 8,804 |
| Nov 4, 2026 | 3,448.00 | 3,550.00 | 3,440.10 | 3,547.50 | 3,547.50 | 2.86% | 8,085 |
| Nov 3, 2026 | 3,469.80 | 3,485.00 | 3,439.70 | 3,448.80 | 3,448.80 | 0.34% | 4,872 |
| Nov 2, 2026 | 3,469.00 | 3,474.70 | 3,421.10 | 3,437.10 | 3,437.10 | 0.36% | 6,067 |
| Oct 30, 2026 | 3,470.00 | 3,470.00 | 3,419.00 | 3,424.90 | 3,424.90 | -1.05% | 6,692 |
| Oct 29, 2026 | 3,436.90 | 3,473.90 | 3,415.10 | 3,461.40 | 3,461.40 | 0.67% | 4,146 |
| Oct 28, 2026 | 3,439.00 | 3,466.40 | 3,412.50 | 3,438.50 | 3,438.50 | 0.17% | 4,841 |
| Oct 27, 2026 | 3,430.00 | 3,473.00 | 3,414.20 | 3,432.80 | 3,432.80 | 0.03% | 7,068 |
| Oct 26, 2026 | 3,392.00 | 3,460.00 | 3,306.60 | 3,431.80 | 3,431.80 | 0.78% | 10,651 |
| Oct 23, 2026 | 3,403.20 | 3,419.00 | 3,285.10 | 3,405.40 | 3,405.40 | 0.06% | 20,448 |
| Oct 22, 2026 | 3,498.00 | 3,498.00 | 3,389.10 | 3,403.20 | 3,403.20 | -2.68% | 15,855 |
| Oct 21, 2026 | 3,579.90 | 3,579.90 | 3,452.60 | 3,496.80 | 3,496.80 | -1.36% | 12,136 |
| Oct 19, 2026 | 3,522.00 | 3,593.10 | 3,522.00 | 3,545.00 | 3,545.00 | 0.87% | 15,276 |
| Oct 16, 2026 | 3,520.80 | 3,561.80 | 3,490.80 | 3,514.40 | 3,514.40 | -0.18% | 12,340 |
| Oct 15, 2026 | 3,635.90 | 3,653.70 | 3,500.10 | 3,520.70 | 3,520.70 | -3.17% | 23,809 |
| Oct 14, 2026 | 3,700.00 | 3,710.00 | 3,615.00 | 3,635.90 | 3,635.90 | -0.98% | 26,296 |
| Oct 13, 2026 | 3,719.00 | 3,860.00 | 3,615.60 | 3,672.00 | 3,672.00 | -1.78% | 274,192 |
| Oct 12, 2026 | 3,486.70 | 3,949.50 | 3,457.50 | 3,738.40 | 3,738.40 | 8.70% | 1,409,494 |
| Oct 9, 2026 | 3,510.00 | 3,510.00 | 3,416.50 | 3,439.10 | 3,439.10 | -1.50% | 7,927 |
| Oct 8, 2026 | 3,546.10 | 3,546.10 | 3,475.00 | 3,491.60 | 3,491.60 | -1.54% | 9,227 |
| Oct 7, 2026 | 3,565.00 | 3,566.90 | 3,516.60 | 3,546.10 | 3,546.10 | 0.23% | 10,449 |
| Oct 6, 2026 | 3,524.80 | 3,549.90 | 3,511.00 | 3,537.80 | 3,537.80 | 0.16% | 9,212 |
| Oct 5, 2026 | 3,559.90 | 3,573.30 | 3,510.00 | 3,532.20 | 3,532.20 | -0.30% | 8,535 |
| Oct 1, 2026 | 3,536.50 | 3,588.80 | 3,507.30 | 3,542.70 | 3,542.70 | -0.10% | 11,335 |
| Sep 30, 2026 | 3,550.00 | 3,583.60 | 3,501.00 | 3,546.20 | 3,546.20 | -0.06% | 4,835 |
| Sep 29, 2026 | 3,552.50 | 3,561.80 | 3,527.00 | 3,548.20 | 3,548.20 | -0.12% | 5,922 |
| Sep 28, 2026 | 3,526.00 | 3,596.70 | 3,506.00 | 3,552.50 | 3,552.50 | 0.19% | 12,522 |
| Sep 25, 2026 | 3,525.00 | 3,559.60 | 3,525.00 | 3,545.70 | 3,545.70 | -0.08% | 4,651 |
| Sep 24, 2026 | 3,558.70 | 3,565.60 | 3,528.00 | 3,548.60 | 3,548.60 | -0.30% | 7,958 |
| Sep 23, 2026 | 3,557.00 | 3,581.90 | 3,550.00 | 3,559.30 | 3,559.30 | 0.09% | 4,678 |
| Sep 22, 2026 | 3,572.40 | 3,594.70 | 3,542.00 | 3,556.00 | 3,556.00 | -0.46% | 5,088 |
| Sep 21, 2026 | 3,629.00 | 3,629.00 | 3,558.20 | 3,572.40 | 3,572.40 | -1.45% | 4,769 |
| Sep 18, 2026 | 3,552.40 | 3,635.00 | 3,542.10 | 3,625.10 | 3,625.10 | 2.03% | 6,970 |
| Sep 17, 2026 | 3,535.60 | 3,563.50 | 3,510.00 | 3,552.90 | 3,552.90 | 0.80% | 6,103 |
| Sep 16, 2026 | 3,556.00 | 3,569.40 | 3,510.10 | 3,524.80 | 3,524.80 | -1.24% | 10,589 |
| Sep 15, 2026 | 3,579.00 | 3,599.00 | 3,549.00 | 3,569.20 | 3,569.20 | -0.19% | 7,502 |
| Sep 11, 2026 | 3,550.00 | 3,592.20 | 3,531.30 | 3,576.00 | 3,576.00 | 0.70% | 8,326 |
| Sep 10, 2026 | 3,594.30 | 3,600.00 | 3,541.60 | 3,551.00 | 3,551.00 | -1.20% | 7,542 |
| Sep 9, 2026 | 3,639.00 | 3,639.00 | 3,572.00 | 3,594.30 | 3,594.30 | -1.05% | 9,033 |
| Sep 8, 2026 | 3,650.00 | 3,664.90 | 3,603.10 | 3,632.60 | 3,632.60 | -0.42% | 8,188 |
| Sep 7, 2026 | 3,629.00 | 3,699.00 | 3,593.30 | 3,648.00 | 3,648.00 | 2.54% | 28,465 |
| Sep 4, 2026 | 3,544.10 | 3,672.00 | 3,540.00 | 3,557.80 | 3,557.80 | 0.09% | 6,552 |
| Sep 3, 2026 | 3,560.00 | 3,594.90 | 3,541.00 | 3,554.70 | 3,554.70 | 0.39% | 2,871 |
| Sep 2, 2026 | 3,537.70 | 3,553.90 | 3,501.00 | 3,540.90 | 3,540.90 | 0.09% | 7,376 |
| Sep 1, 2026 | 3,577.90 | 3,586.80 | 3,530.00 | 3,537.70 | 3,537.70 | -0.89% | 12,007 |
| Aug 31, 2026 | 3,545.00 | 3,624.90 | 3,532.10 | 3,569.30 | 3,569.30 | 0.69% | 16,022 |
| Aug 28, 2026 | 3,551.90 | 3,560.00 | 3,535.00 | 3,544.80 | 3,544.80 | -0.10% | 3,338 |
| Aug 27, 2026 | 3,575.00 | 3,576.80 | 3,535.00 | 3,548.30 | 3,548.30 | -0.02% | 4,442 |
| Aug 26, 2026 | 3,569.00 | 3,569.00 | 3,539.80 | 3,549.00 | 3,549.00 | -0.08% | 4,486 |