Swaraj Engines Limited (NSE:SWARAJENG)
India · Delayed Price · Currency is INR 3,570.00
-24.00 (-0.67%)
Aug 19, 2026, 3:29 PM IST
Swaraj Engines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 3,594.00 | 3,608.60 | 3,561.00 | 3,588.80 | 3,588.80 | -0.14% | 4,852 |
| Aug 18, 2026 | 3,635.00 | 3,635.00 | 3,580.00 | 3,594.00 | 3,594.00 | -0.95% | 5,045 |
| Aug 17, 2026 | 3,626.20 | 3,657.80 | 3,614.10 | 3,628.60 | 3,628.60 | -0.26% | 8,107 |
| Aug 14, 2026 | 3,606.10 | 3,657.80 | 3,606.10 | 3,638.20 | 3,638.20 | 0.55% | 4,830 |
| Aug 13, 2026 | 3,620.00 | 3,630.20 | 3,602.30 | 3,618.20 | 3,618.20 | 0.26% | 4,769 |
| Aug 12, 2026 | 3,597.90 | 3,629.90 | 3,597.90 | 3,608.90 | 3,608.90 | 0.31% | 7,192 |
| Aug 11, 2026 | 3,623.40 | 3,623.40 | 3,590.00 | 3,597.90 | 3,597.90 | -0.12% | 4,836 |
| Aug 10, 2026 | 3,610.00 | 3,640.00 | 3,589.20 | 3,602.30 | 3,602.30 | 0.05% | 6,062 |
| Aug 7, 2026 | 3,594.80 | 3,608.60 | 3,577.00 | 3,600.40 | 3,600.40 | 0.13% | 5,398 |
| Aug 6, 2026 | 3,608.00 | 3,645.00 | 3,560.00 | 3,595.80 | 3,595.80 | -0.36% | 6,734 |
| Aug 5, 2026 | 3,609.30 | 3,623.40 | 3,582.80 | 3,608.90 | 3,608.90 | 0.29% | 6,618 |
| Aug 4, 2026 | 3,635.50 | 3,659.00 | 3,585.10 | 3,598.60 | 3,598.60 | -0.88% | 5,915 |
| Aug 3, 2026 | 3,628.70 | 3,662.00 | 3,613.00 | 3,630.60 | 3,630.60 | 0.05% | 6,150 |
| Jul 31, 2026 | 3,607.50 | 3,662.20 | 3,605.00 | 3,628.70 | 3,628.70 | 0.59% | 9,378 |
| Jul 30, 2026 | 3,567.80 | 3,670.00 | 3,560.00 | 3,607.50 | 3,607.50 | 1.11% | 16,356 |
| Jul 29, 2026 | 3,560.00 | 3,574.40 | 3,545.00 | 3,567.80 | 3,567.80 | 0.26% | 6,539 |
| Jul 28, 2026 | 3,604.90 | 3,609.00 | 3,551.00 | 3,558.40 | 3,558.40 | -1.30% | 6,324 |
| Jul 27, 2026 | 3,623.70 | 3,623.70 | 3,577.00 | 3,605.40 | 3,605.40 | 1.02% | 5,972 |
| Jul 24, 2026 | 3,560.30 | 3,593.20 | 3,525.00 | 3,569.00 | 3,569.00 | -0.21% | 8,115 |
| Jul 23, 2026 | 3,580.00 | 3,600.00 | 3,551.00 | 3,576.60 | 3,576.60 | -0.29% | 6,454 |
| Jul 22, 2026 | 3,619.90 | 3,625.00 | 3,565.00 | 3,587.10 | 3,587.10 | -0.54% | 10,535 |
| Jul 21, 2026 | 3,685.00 | 3,695.70 | 3,595.00 | 3,606.70 | 3,606.70 | -1.89% | 28,203 |
| Jul 20, 2026 | 3,724.10 | 3,830.00 | 3,651.90 | 3,676.10 | 3,676.10 | -0.90% | 147,850 |
| Jul 17, 2026 | 3,731.00 | 3,740.10 | 3,692.70 | 3,709.30 | 3,709.30 | -0.60% | 7,062 |
| Jul 16, 2026 | 3,881.00 | 3,881.00 | 3,714.60 | 3,731.60 | 3,731.60 | -1.00% | 13,032 |
| Jul 15, 2026 | 3,750.00 | 3,815.60 | 3,729.00 | 3,769.20 | 3,769.20 | 0.32% | 10,551 |
| Jul 14, 2026 | 3,760.00 | 3,787.90 | 3,750.00 | 3,757.00 | 3,757.00 | -0.86% | 4,408 |
| Jul 13, 2026 | 3,779.00 | 3,809.00 | 3,712.00 | 3,789.60 | 3,789.60 | 0.27% | 7,567 |
| Jul 10, 2026 | 3,750.00 | 3,792.90 | 3,748.50 | 3,779.40 | 3,779.40 | 1.26% | 7,884 |
| Jul 9, 2026 | 3,753.00 | 3,796.20 | 3,725.00 | 3,732.30 | 3,732.30 | -0.31% | 10,131 |
| Jul 8, 2026 | 3,752.80 | 3,827.10 | 3,714.00 | 3,743.90 | 3,743.90 | -0.77% | 15,596 |
| Jul 7, 2026 | 3,818.30 | 3,845.90 | 3,760.00 | 3,772.80 | 3,772.80 | -1.19% | 13,212 |
| Jul 6, 2026 | 3,939.90 | 3,939.90 | 3,810.00 | 3,818.30 | 3,818.30 | -3.09% | 24,197 |
| Jul 3, 2026 | 3,990.00 | 3,990.40 | 3,922.00 | 3,939.90 | 3,939.90 | -1.34% | 24,627 |
| Jul 2, 2026 | 4,059.00 | 4,118.00 | 4,050.00 | 4,103.50 | 3,993.50 | 1.60% | 56,022 |
| Jul 1, 2026 | 3,999.00 | 4,048.00 | 3,990.30 | 4,038.70 | 3,930.44 | 1.03% | 39,477 |
| Jun 30, 2026 | 3,971.90 | 4,015.00 | 3,965.00 | 3,997.60 | 3,890.44 | 0.92% | 24,501 |
| Jun 29, 2026 | 3,959.00 | 3,998.00 | 3,867.90 | 3,961.00 | 3,854.82 | 0.18% | 30,680 |
| Jun 25, 2026 | 3,950.10 | 3,970.00 | 3,929.00 | 3,954.00 | 3,848.01 | 0.17% | 13,272 |
| Jun 24, 2026 | 3,970.00 | 3,970.00 | 3,888.10 | 3,947.20 | 3,841.39 | 0.77% | 11,262 |
| Jun 23, 2026 | 3,990.00 | 3,990.00 | 3,910.00 | 3,917.20 | 3,812.19 | -1.20% | 11,554 |
| Jun 22, 2026 | 3,930.00 | 3,978.80 | 3,930.00 | 3,964.90 | 3,858.62 | 0.95% | 13,930 |
| Jun 19, 2026 | 3,874.10 | 3,940.00 | 3,859.30 | 3,927.60 | 3,822.32 | 1.43% | 14,327 |
| Jun 18, 2026 | 3,884.00 | 3,884.00 | 3,846.50 | 3,872.30 | 3,768.50 | 0.29% | 9,851 |
| Jun 17, 2026 | 3,879.80 | 3,880.00 | 3,843.00 | 3,861.10 | 3,757.60 | 0.11% | 10,405 |
| Jun 16, 2026 | 3,838.90 | 3,900.00 | 3,825.00 | 3,857.00 | 3,753.61 | 0.81% | 27,497 |
| Jun 15, 2026 | 3,809.90 | 3,845.40 | 3,743.00 | 3,826.00 | 3,723.44 | 3.31% | 17,640 |
| Jun 12, 2026 | 3,711.00 | 3,740.90 | 3,681.70 | 3,703.40 | 3,604.13 | 0.45% | 29,368 |
| Jun 11, 2026 | 3,781.70 | 3,781.70 | 3,680.00 | 3,686.80 | 3,587.97 | -2.41% | 18,472 |
| Jun 10, 2026 | 3,789.00 | 3,869.80 | 3,762.10 | 3,777.90 | 3,676.63 | -0.06% | 14,419 |