Skip to main content
logo
Swaraj Engines Limited (NSE:SWARAJENG)
India flag India · Delayed Price · Currency is INR
3,811.20
+48.50 (1.29%)
May 27, 2026, 3:30 PM IST

Swaraj Engines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20263,775.003,811.203,735.003,773.003,773.000.27%6,510
May 26, 20263,740.103,792.003,740.103,762.703,762.700.57%10,492
May 25, 20263,725.003,755.003,696.103,741.203,741.201.61%10,465
May 22, 20263,670.003,709.903,669.003,681.803,681.800.11%10,103
May 21, 20263,700.003,743.903,661.303,677.703,677.70-0.33%11,050
May 20, 20263,711.903,711.903,660.003,690.003,690.00-0.59%9,316
May 19, 20263,689.003,744.003,651.103,711.903,711.900.87%7,424
May 18, 20263,760.803,760.803,636.903,680.003,680.00-2.15%13,854
May 15, 20263,805.003,839.003,755.003,760.803,760.80-0.98%6,233
May 14, 20263,831.503,860.503,749.003,798.203,798.200.12%8,336
May 13, 20263,805.003,825.003,765.003,793.503,793.50-0.30%9,816
May 12, 20263,906.603,946.503,796.103,805.103,805.10-2.60%14,818
May 11, 20263,976.203,998.003,865.503,906.603,906.60-2.32%10,877
May 8, 20264,014.004,039.703,980.003,999.203,999.200.01%11,746
May 7, 20264,005.004,025.003,991.003,998.703,998.700.48%12,187
May 6, 20263,974.203,989.803,947.803,979.603,979.601.48%8,292
May 5, 20264,000.004,000.003,901.003,921.503,921.50-1.66%13,964
May 4, 20263,968.004,009.603,955.103,987.503,987.500.77%8,824
Apr 30, 20263,969.004,000.003,900.103,957.003,957.00-0.31%8,211
Apr 29, 20264,010.004,019.803,950.703,969.303,969.30-0.62%12,439
Apr 28, 20263,970.004,000.003,938.003,994.003,994.000.50%23,887
Apr 27, 20263,863.003,990.503,863.003,974.003,974.002.87%22,412
Apr 24, 20263,941.003,941.003,851.303,863.003,863.00-1.07%15,679
Apr 23, 20264,000.004,003.403,900.003,904.603,904.60-2.47%21,476
Apr 22, 20264,067.004,067.003,980.204,003.604,003.60-0.79%24,640
Apr 21, 20264,036.004,075.204,026.004,035.304,035.30-0.02%17,133
Apr 20, 20264,054.004,061.004,003.104,036.204,036.20-0.42%21,538
Apr 17, 20264,108.004,108.004,012.704,053.204,053.20-0.97%35,767
Apr 16, 20264,100.104,146.604,042.204,093.104,093.101.38%51,688
Apr 15, 20264,050.004,394.003,990.004,037.504,037.503.35%456,071
Apr 13, 20263,930.003,990.003,890.103,906.803,906.80-0.75%59,103
Apr 10, 20263,840.003,960.003,830.903,936.303,936.303.47%36,489
Apr 9, 20263,763.103,828.003,727.003,804.403,804.401.05%18,322
Apr 8, 20263,733.003,775.003,670.103,764.903,764.902.87%23,276
Apr 7, 20263,630.003,690.003,603.803,659.703,659.700.47%11,044
Apr 6, 20263,543.603,657.003,510.503,642.703,642.702.79%19,482
Apr 2, 20263,400.003,565.003,352.603,543.703,543.703.57%16,388
Apr 1, 20263,380.003,455.803,326.003,421.403,421.403.40%18,005
Mar 30, 20263,400.003,425.003,301.303,308.903,308.90-3.47%19,543
Mar 27, 20263,470.203,500.903,418.003,428.003,428.00-2.34%15,834
Mar 25, 20263,448.603,550.003,447.603,510.303,510.302.21%8,238
Mar 24, 20263,451.003,545.003,388.203,434.403,434.400.41%13,678
Mar 23, 20263,550.003,550.003,381.203,420.403,420.40-3.94%18,818
Mar 20, 20263,635.903,643.003,555.003,560.603,560.60-0.58%6,392
Mar 19, 20263,678.003,678.003,562.503,581.203,581.20-3.26%10,468
Mar 18, 20263,552.503,725.003,536.003,702.003,702.003.79%22,440
Mar 17, 20263,498.003,593.103,483.103,566.703,566.701.95%21,226
Mar 16, 20263,468.103,520.003,429.303,498.503,498.500.24%20,101
Mar 13, 20263,452.603,510.003,425.003,490.203,490.200.26%14,878
Mar 12, 20263,470.003,498.903,384.003,481.203,481.200.31%10,653