Swiggy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	290.20	298.00	289.15	290.35	-	-3.78%	5,107,935
Feb 27, 2026	308.00	308.50	298.35	301.75	301.75	-1.73%	13,686,100
Feb 26, 2026	309.00	311.90	304.75	307.05	307.05	-0.11%	7,865,362
Feb 25, 2026	316.05	317.60	304.00	307.40	307.40	-2.10%	10,518,650
Feb 24, 2026	318.20	322.35	310.55	314.00	314.00	-2.21%	7,337,473
Feb 23, 2026	324.00	324.90	317.90	321.10	321.10	-0.83%	5,744,369
Feb 20, 2026	323.50	328.70	322.15	323.80	323.80	-0.87%	6,453,794
Feb 19, 2026	333.95	337.80	325.00	326.65	326.65	-2.19%	5,700,612
Feb 18, 2026	333.00	337.85	330.00	333.95	333.95	0.98%	6,014,459
Feb 17, 2026	340.00	340.00	329.55	330.70	330.70	-3.30%	7,661,075
Feb 16, 2026	337.00	343.00	333.65	342.00	342.00	1.29%	6,962,143
Feb 13, 2026	337.00	341.65	329.35	337.65	337.65	0.09%	10,114,140
Feb 12, 2026	340.00	340.60	328.70	337.35	337.35	-1.45%	9,457,585
Feb 11, 2026	354.60	355.00	340.40	342.30	342.30	-3.78%	8,093,842
Feb 10, 2026	335.05	359.00	333.10	355.75	355.75	6.61%	31,081,420
Feb 9, 2026	321.00	335.00	319.50	333.70	333.70	4.28%	11,280,230
Feb 6, 2026	321.45	322.20	314.00	320.00	320.00	-0.45%	6,151,935
Feb 5, 2026	322.00	324.55	314.25	321.45	321.45	0.11%	9,503,067
Feb 4, 2026	319.50	324.20	314.05	321.10	321.10	1.05%	8,826,152
Feb 3, 2026	319.00	328.35	314.70	317.75	317.75	3.70%	23,083,770
Feb 2, 2026	314.00	315.60	304.10	306.40	306.40	-2.53%	11,554,410
Feb 1, 2026	313.00	323.50	297.90	314.35	314.35	1.49%	9,238,581
Jan 30, 2026	309.00	316.00	302.10	309.75	309.75	-5.46%	41,695,910
Jan 29, 2026	324.60	330.50	321.65	327.65	327.65	1.28%	6,541,452
Jan 28, 2026	313.00	325.30	309.00	323.50	323.50	3.60%	12,888,260
Jan 27, 2026	314.10	317.90	304.00	312.25	312.25	0.16%	14,294,470
Jan 23, 2026	320.55	321.70	310.15	311.75	311.75	-2.67%	17,199,530
Jan 22, 2026	343.00	347.85	312.90	320.30	320.30	-4.26%	26,797,170
Jan 21, 2026	325.75	339.40	318.40	334.55	334.55	2.59%	18,958,120
Jan 20, 2026	331.80	334.30	324.05	326.10	326.10	-2.31%	6,863,680
Jan 19, 2026	340.00	341.50	331.20	333.80	333.80	-1.90%	13,552,560
Jan 16, 2026	346.25	347.00	337.55	340.25	340.25	-1.96%	9,816,756
Jan 14, 2026	348.10	348.60	341.30	347.05	347.05	-0.94%	10,277,860
Jan 13, 2026	350.40	355.55	345.15	350.35	350.35	0.21%	10,758,860
Jan 12, 2026	351.70	352.30	342.00	349.60	349.60	-0.58%	14,808,880
Jan 9, 2026	352.85	358.15	349.50	351.65	351.65	-0.34%	11,237,560
Jan 8, 2026	362.90	363.90	351.35	352.85	352.85	-2.50%	12,496,900
Jan 7, 2026	362.90	366.50	359.50	361.90	361.90	0.25%	10,461,940
Jan 6, 2026	378.40	379.00	356.35	361.00	361.00	-4.60%	28,274,160
Jan 5, 2026	387.20	390.25	377.00	378.40	378.40	-2.27%	8,100,279
Jan 2, 2026	390.70	390.70	381.00	387.20	387.20	-0.90%	6,161,772
Jan 1, 2026	389.00	393.90	386.75	390.70	390.70	1.15%	5,158,253
Dec 31, 2025	395.45	396.00	385.00	386.25	386.25	-1.98%	7,184,388
Dec 30, 2025	395.00	399.70	386.55	394.05	394.05	-0.20%	7,583,146
Dec 29, 2025	393.95	406.60	391.05	394.85	394.85	0.75%	6,448,408
Dec 26, 2025	394.00	396.40	391.00	391.90	391.90	-2.04%	2,814,694
Dec 24, 2025	404.40	406.60	398.45	400.05	400.05	-1.23%	2,735,627
Dec 23, 2025	406.40	406.90	400.15	405.05	405.05	-0.33%	4,643,245
Dec 22, 2025	410.00	412.20	404.70	406.40	406.40	-1.41%	6,158,867
Dec 19, 2025	420.00	420.00	404.25	412.20	412.20	0.37%	26,002,050