Swaraj Engines Limited (NSE:SWARAJENG)
India · Delayed Price · Currency is INR 3,540.00
-12.50 (-0.35%)
Sep 29, 2026, 3:30 PM IST
Swaraj Engines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 3,552.50 | 3,561.80 | 3,527.00 | 3,540.90 | - | -0.33% | 5,590 |
| 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 |
| Aug 25, 2026 | 3,558.90 | 3,563.20 | 3,545.00 | 3,551.70 | 3,551.70 | -0.20% | 3,365 |
| Aug 24, 2026 | 3,569.90 | 3,570.10 | 3,551.00 | 3,558.90 | 3,558.90 | -0.31% | 4,788 |
| Aug 21, 2026 | 3,595.00 | 3,596.00 | 3,558.60 | 3,569.80 | 3,569.80 | -0.91% | 4,586 |
| Aug 20, 2026 | 3,590.90 | 3,635.00 | 3,576.10 | 3,602.60 | 3,602.60 | 0.38% | 3,898 |
| 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 |