Swiggy Limited (NSE:SWIGGY)
India · Delayed Price · Currency is INR 427.90
-7.80 (-1.79%)
Aug 22, 2025, 3:30 PM IST
Swiggy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 431.85 | 434.95 | 421.20 | 427.90 | 428.30 | -1.64% | 15,398,739 |
| 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 |
| Jul 2, 2025 | 394.00 | 395.00 | 380.10 | 381.45 | 381.45 | -3.09% | 12,607,551 |
| Jul 1, 2025 | 400.95 | 402.10 | 391.80 | 393.60 | 393.60 | -1.69% | 8,749,440 |
| Jun 30, 2025 | 405.10 | 406.50 | 398.75 | 400.35 | 400.35 | -1.67% | 8,510,810 |
| Jun 27, 2025 | 407.30 | 409.90 | 395.20 | 407.15 | 407.15 | 0.52% | 17,772,506 |
| Jun 26, 2025 | 399.25 | 411.80 | 398.00 | 405.05 | 405.05 | 1.21% | 17,362,686 |
| Jun 25, 2025 | 393.55 | 402.20 | 389.40 | 400.20 | 400.20 | 2.37% | 17,314,395 |
| Jun 24, 2025 | 391.90 | 399.50 | 384.10 | 390.95 | 390.95 | 0.49% | 13,783,191 |
| Jun 23, 2025 | 382.30 | 396.00 | 378.00 | 389.05 | 389.05 | -0.27% | 16,573,120 |
| Jun 20, 2025 | 375.20 | 398.70 | 371.15 | 390.10 | 390.10 | 4.22% | 51,835,877 |
| Jun 19, 2025 | 364.95 | 385.00 | 362.65 | 374.30 | 374.30 | 2.46% | 47,446,089 |
| Jun 18, 2025 | 356.20 | 366.90 | 352.70 | 365.30 | 365.30 | 2.66% | 13,208,158 |
| Jun 17, 2025 | 362.00 | 364.00 | 352.15 | 355.85 | 355.85 | -1.45% | 7,081,371 |
| Jun 16, 2025 | 354.30 | 362.00 | 352.60 | 361.10 | 361.10 | 1.90% | 10,330,332 |
| Jun 13, 2025 | 350.95 | 357.85 | 345.80 | 354.35 | 354.35 | -0.59% | 12,527,621 |