Swaraj Engines Limited (NSE:SWARAJENG)
India · Delayed Price · Currency is INR 3,772.80
-45.50 (-1.19%)
Jul 7, 2026, 3:29 PM IST
Swaraj Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 3,750.00 | 3,788.30 | 3,733.00 | 3,780.20 | 3,678.87 | 1.27% | 5,756 |
| Jun 8, 2026 | 3,701.10 | 3,757.30 | 3,701.10 | 3,732.70 | 3,632.64 | -0.02% | 6,234 |
| Jun 5, 2026 | 3,771.10 | 3,802.20 | 3,727.00 | 3,733.60 | 3,633.52 | -0.99% | 10,925 |
| Jun 4, 2026 | 3,778.00 | 3,797.80 | 3,750.00 | 3,771.10 | 3,670.01 | -0.19% | 6,079 |
| Jun 3, 2026 | 3,779.00 | 3,797.00 | 3,752.00 | 3,778.30 | 3,677.02 | -0.51% | 6,871 |
| Jun 2, 2026 | 3,785.60 | 3,800.00 | 3,747.00 | 3,797.80 | 3,695.99 | -0.08% | 5,745 |
| Jun 1, 2026 | 3,876.70 | 3,908.90 | 3,775.00 | 3,800.80 | 3,698.91 | -0.66% | 18,566 |
| May 29, 2026 | 3,810.30 | 3,875.00 | 3,782.10 | 3,826.00 | 3,723.44 | 1.40% | 12,762 |
| May 27, 2026 | 3,775.00 | 3,811.20 | 3,735.00 | 3,773.00 | 3,671.86 | 0.27% | 6,510 |
| May 26, 2026 | 3,740.10 | 3,792.00 | 3,740.10 | 3,762.70 | 3,661.84 | 0.57% | 10,492 |
| May 25, 2026 | 3,725.00 | 3,755.00 | 3,696.10 | 3,741.20 | 3,640.91 | 1.61% | 10,465 |
| May 22, 2026 | 3,670.00 | 3,709.90 | 3,669.00 | 3,681.80 | 3,583.10 | 0.11% | 10,103 |
| May 21, 2026 | 3,700.00 | 3,743.90 | 3,661.30 | 3,677.70 | 3,579.11 | -0.33% | 11,050 |
| May 20, 2026 | 3,711.90 | 3,711.90 | 3,660.00 | 3,690.00 | 3,591.08 | -0.59% | 9,316 |
| May 19, 2026 | 3,689.00 | 3,744.00 | 3,651.10 | 3,711.90 | 3,612.40 | 0.87% | 7,424 |
| May 18, 2026 | 3,760.80 | 3,760.80 | 3,636.90 | 3,680.00 | 3,581.35 | -2.15% | 13,854 |
| May 15, 2026 | 3,805.00 | 3,839.00 | 3,755.00 | 3,760.80 | 3,659.99 | -0.98% | 6,233 |
| May 14, 2026 | 3,831.50 | 3,860.50 | 3,749.00 | 3,798.20 | 3,696.38 | 0.12% | 8,336 |
| May 13, 2026 | 3,805.00 | 3,825.00 | 3,765.00 | 3,793.50 | 3,691.81 | -0.30% | 9,816 |
| May 12, 2026 | 3,906.60 | 3,946.50 | 3,796.10 | 3,805.10 | 3,703.10 | -2.60% | 14,818 |
| May 11, 2026 | 3,976.20 | 3,998.00 | 3,865.50 | 3,906.60 | 3,801.88 | -2.32% | 10,877 |
| May 8, 2026 | 4,014.00 | 4,039.70 | 3,980.00 | 3,999.20 | 3,892.00 | 0.01% | 11,746 |
| May 7, 2026 | 4,005.00 | 4,025.00 | 3,991.00 | 3,998.70 | 3,891.51 | 0.48% | 12,187 |
| May 6, 2026 | 3,974.20 | 3,989.80 | 3,947.80 | 3,979.60 | 3,872.92 | 1.48% | 8,292 |
| May 5, 2026 | 4,000.00 | 4,000.00 | 3,901.00 | 3,921.50 | 3,816.38 | -1.66% | 13,964 |
| May 4, 2026 | 3,968.00 | 4,009.60 | 3,955.10 | 3,987.50 | 3,880.61 | 0.77% | 8,824 |
| Apr 30, 2026 | 3,969.00 | 4,000.00 | 3,900.10 | 3,957.00 | 3,850.93 | -0.31% | 8,211 |
| Apr 29, 2026 | 4,010.00 | 4,019.80 | 3,950.70 | 3,969.30 | 3,862.90 | -0.62% | 12,439 |
| Apr 28, 2026 | 3,970.00 | 4,000.00 | 3,938.00 | 3,994.00 | 3,886.94 | 0.50% | 23,887 |
| Apr 27, 2026 | 3,863.00 | 3,990.50 | 3,863.00 | 3,974.00 | 3,867.47 | 2.87% | 22,412 |
| Apr 24, 2026 | 3,941.00 | 3,941.00 | 3,851.30 | 3,863.00 | 3,759.45 | -1.07% | 15,679 |