Swiggy Limited (NSE:SWIGGY)
India · Delayed Price · Currency is INR 420.55
-3.15 (-0.74%)
Sep 12, 2025, 3:30 PM IST
Swiggy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 425.05 | 430.00 | 415.55 | 420.55 | 420.05 | -0.70% | 8,558,202 |
| Sep 11, 2025 | 427.00 | 432.00 | 422.30 | 423.50 | 423.50 | -0.11% | 8,593,765 |
| Sep 10, 2025 | 438.25 | 438.55 | 421.35 | 423.95 | 423.95 | -2.94% | 13,012,999 |
| Sep 9, 2025 | 446.80 | 446.80 | 432.05 | 436.80 | 436.80 | -1.37% | 9,435,995 |
| Sep 8, 2025 | 440.10 | 459.10 | 439.85 | 442.85 | 442.85 | 0.85% | 19,458,812 |
| Sep 5, 2025 | 423.50 | 440.00 | 421.00 | 439.10 | 439.10 | 3.73% | 20,282,407 |
| Sep 4, 2025 | 430.85 | 436.80 | 421.20 | 423.30 | 423.30 | -1.71% | 7,536,276 |
| Sep 3, 2025 | 429.50 | 434.90 | 424.80 | 430.65 | 430.65 | 1.19% | 8,201,506 |
| Sep 2, 2025 | 428.85 | 432.55 | 421.35 | 425.60 | 425.60 | -0.71% | 7,323,331 |
| Sep 1, 2025 | 416.50 | 430.00 | 413.40 | 428.65 | 428.65 | 4.63% | 12,343,339 |
| Aug 29, 2025 | 425.55 | 425.55 | 406.50 | 409.70 | 409.70 | -2.67% | 13,267,998 |
| Aug 28, 2025 | 429.90 | 433.25 | 420.00 | 420.95 | 420.95 | -2.33% | 9,102,899 |
| Aug 26, 2025 | 427.15 | 439.25 | 419.10 | 431.00 | 431.00 | 1.32% | 126,308,057 |
| Aug 25, 2025 | 427.90 | 432.40 | 420.00 | 425.40 | 425.40 | -0.68% | 13,767,763 |
| Aug 22, 2025 | 432.35 | 434.90 | 421.05 | 428.30 | 428.30 | -1.55% | 15,407,596 |
| Aug 21, 2025 | 421.45 | 443.70 | 421.45 | 435.05 | 435.05 | 3.50% | 39,503,599 |
| Aug 20, 2025 | 408.90 | 422.60 | 405.95 | 420.35 | 420.35 | 2.62% | 26,084,973 |
| Aug 19, 2025 | 401.45 | 410.50 | 399.60 | 409.60 | 409.60 | 2.45% | 12,943,754 |
| Aug 18, 2025 | 406.00 | 410.65 | 397.95 | 399.80 | 399.80 | 0.36% | 12,185,716 |
| Aug 14, 2025 | 403.60 | 403.95 | 396.75 | 398.35 | 398.35 | -0.50% | 7,189,485 |
| Aug 13, 2025 | 395.15 | 405.50 | 395.15 | 400.35 | 400.35 | 1.83% | 12,854,438 |
| Aug 12, 2025 | 402.00 | 403.35 | 391.75 | 393.15 | 393.15 | -1.79% | 9,640,468 |
| Aug 11, 2025 | 387.70 | 404.70 | 381.55 | 400.30 | 400.30 | 3.96% | 9,171,569 |
| Aug 8, 2025 | 400.05 | 403.45 | 381.50 | 385.05 | 385.05 | -3.34% | 9,492,514 |
| Aug 7, 2025 | 390.45 | 400.00 | 387.30 | 398.35 | 398.35 | 1.09% | 10,357,031 |
| Aug 6, 2025 | 386.05 | 398.70 | 385.60 | 394.05 | 394.05 | 2.15% | 16,552,149 |
| Aug 5, 2025 | 395.15 | 399.10 | 383.10 | 385.75 | 385.75 | -3.35% | 11,103,861 |
| Aug 4, 2025 | 393.10 | 402.90 | 381.90 | 399.10 | 399.10 | 1.73% | 14,946,689 |
| Aug 1, 2025 | 405.20 | 408.65 | 386.25 | 392.30 | 392.30 | -2.85% | 22,583,961 |
| Jul 31, 2025 | 397.90 | 406.90 | 397.80 | 403.80 | 403.80 | 0.62% | 8,479,325 |
| Jul 30, 2025 | 415.00 | 415.00 | 399.10 | 401.30 | 401.30 | -2.96% | 10,405,480 |
| Jul 29, 2025 | 409.00 | 415.25 | 402.35 | 413.55 | 413.55 | 1.61% | 5,833,966 |
| Jul 28, 2025 | 407.70 | 416.15 | 401.60 | 407.00 | 407.00 | -0.20% | 9,524,154 |
| Jul 25, 2025 | 419.05 | 419.05 | 406.00 | 407.80 | 407.80 | -2.68% | 7,747,460 |
| Jul 24, 2025 | 413.95 | 429.90 | 406.10 | 419.05 | 419.05 | 0.04% | 21,757,408 |
| Jul 23, 2025 | 417.35 | 421.05 | 412.85 | 418.90 | 418.90 | 0.46% | 17,008,721 |
| Jul 22, 2025 | 402.00 | 426.35 | 402.00 | 417.00 | 417.00 | 5.44% | 82,273,537 |
| Jul 21, 2025 | 388.30 | 400.90 | 380.25 | 395.50 | 395.50 | 1.76% | 17,679,121 |
| Jul 18, 2025 | 386.10 | 392.50 | 386.10 | 388.65 | 388.65 | 0.79% | 4,840,264 |
| Jul 17, 2025 | 394.20 | 394.20 | 384.10 | 385.60 | 385.60 | -1.08% | 5,598,050 |
| Jul 16, 2025 | 388.60 | 399.95 | 386.50 | 389.80 | 389.80 | 0.31% | 16,832,818 |
| Jul 15, 2025 | 392.15 | 399.30 | 383.40 | 388.60 | 388.60 | -1.20% | 12,334,200 |
| Jul 14, 2025 | 384.55 | 394.65 | 380.15 | 393.30 | 393.30 | 2.12% | 12,695,624 |
| Jul 11, 2025 | 382.75 | 388.85 | 377.90 | 385.15 | 385.15 | 0.09% | 11,097,294 |
| Jul 10, 2025 | 376.05 | 390.45 | 376.05 | 384.80 | 384.80 | 1.17% | 9,000,967 |
| Jul 9, 2025 | 381.25 | 382.85 | 374.85 | 380.35 | 380.35 | -0.28% | 7,658,449 |
| Jul 8, 2025 | 377.80 | 383.00 | 376.30 | 381.40 | 381.40 | 1.22% | 7,154,362 |
| Jul 7, 2025 | 384.65 | 387.75 | 375.20 | 376.80 | 376.80 | -1.76% | 6,436,786 |
| Jul 4, 2025 | 386.60 | 394.95 | 382.10 | 383.55 | 383.55 | -0.65% | 8,466,011 |
| Jul 3, 2025 | 382.25 | 388.20 | 381.00 | 386.05 | 386.05 | 1.21% | 6,837,958 |