Swiggy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	400.00	415.40	397.35	410.70	410.70	2.95%	68,636,560
Dec 17, 2025	395.00	406.00	392.35	398.95	398.95	0.68%	15,208,610
Dec 16, 2025	410.00	410.00	389.15	396.25	396.25	-4.15%	24,398,400
Dec 15, 2025	417.95	417.95	409.40	413.40	413.40	-0.74%	9,870,619
Dec 12, 2025	404.75	421.60	403.40	416.50	416.50	3.81%	27,004,720
Dec 11, 2025	397.00	407.90	396.95	401.20	401.20	1.44%	15,444,380
Dec 10, 2025	395.00	406.90	390.10	395.50	395.50	-0.64%	12,642,140
Dec 9, 2025	384.00	400.00	380.15	398.05	398.05	3.15%	8,414,782
Dec 8, 2025	393.80	394.90	380.80	385.90	385.90	-2.16%	4,167,603
Dec 5, 2025	397.55	404.90	393.10	394.40	394.40	-1.78%	3,225,832
Dec 4, 2025	400.00	406.65	398.15	401.55	401.55	-0.42%	4,482,233
Dec 3, 2025	395.70	405.50	395.05	403.25	403.25	0.96%	6,943,055
Dec 2, 2025	389.10	402.50	388.00	399.40	399.40	2.77%	7,626,093
Dec 1, 2025	380.00	391.75	378.50	388.65	388.65	2.74%	5,479,785
Nov 28, 2025	386.65	387.25	376.90	378.30	378.30	-2.16%	4,711,401
Nov 27, 2025	392.45	394.40	385.25	386.65	386.65	-1.47%	2,317,260
Nov 26, 2025	393.25	396.50	390.40	392.40	392.40	-0.56%	2,723,100
Nov 25, 2025	402.00	402.90	390.00	394.60	394.60	-2.47%	4,669,131
Nov 24, 2025	380.30	410.70	378.00	404.60	404.60	4.97%	22,449,340
Nov 21, 2025	395.50	396.45	383.85	385.45	385.45	-2.54%	3,384,015
Nov 20, 2025	397.00	402.90	393.70	395.50	395.50	-0.38%	3,578,421
Nov 19, 2025	394.20	398.80	393.50	397.00	397.00	0.93%	2,144,091
Nov 18, 2025	396.00	401.80	392.55	393.35	393.35	-0.37%	3,571,077
Nov 17, 2025	395.00	397.20	384.30	394.80	394.80	0.43%	6,430,519
Nov 14, 2025	380.00	395.00	379.60	393.10	393.10	2.61%	7,601,634
Nov 13, 2025	397.00	397.90	382.20	383.10	383.10	-3.20%	6,102,890
Nov 12, 2025	395.75	398.00	390.80	395.75	395.75	0.38%	3,236,998
Nov 11, 2025	387.90	396.10	377.00	394.25	394.25	1.89%	10,574,480
Nov 10, 2025	404.00	411.40	380.00	386.95	386.95	-3.60%	11,133,590