Swiggy Limited (NSE:SWIGGY)
India · Delayed Price · Currency is INR 409.95
-8.00 (-1.91%)
Oct 31, 2025, 3:30 PM IST
Swiggy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 430.00 | 434.00 | 418.45 | 419.40 | 419.40 | 0.35% | 8,399,088 |
| Oct 30, 2025 | 419.95 | 422.50 | 413.50 | 417.95 | 417.95 | -0.24% | 4,122,628 |
| Oct 29, 2025 | 423.25 | 426.60 | 417.65 | 418.95 | 418.95 | -0.75% | 3,267,281 |
| Oct 28, 2025 | 427.70 | 429.00 | 419.15 | 422.10 | 422.10 | -0.83% | 4,361,088 |
| Oct 27, 2025 | 425.95 | 427.35 | 420.30 | 425.65 | 425.65 | 0.18% | 3,890,805 |
| Oct 24, 2025 | 426.00 | 430.20 | 423.00 | 424.90 | 424.90 | 0.14% | 4,343,894 |
| Oct 23, 2025 | 432.10 | 433.05 | 423.00 | 424.30 | 424.30 | -1.81% | 7,858,545 |
| Oct 21, 2025 | 427.00 | 433.90 | 424.00 | 432.10 | 432.10 | 2.42% | 2,266,400 |
| Oct 20, 2025 | 435.00 | 435.90 | 416.10 | 421.90 | 421.90 | -2.37% | 13,304,432 |
| Oct 17, 2025 | 447.00 | 447.00 | 424.95 | 432.15 | 432.15 | -3.62% | 18,430,213 |
| Oct 16, 2025 | 444.45 | 459.95 | 442.75 | 448.40 | 448.40 | 1.29% | 24,563,868 |
| Oct 15, 2025 | 440.40 | 443.50 | 435.70 | 442.70 | 442.70 | 0.58% | 14,283,145 |
| Oct 14, 2025 | 435.20 | 442.00 | 432.35 | 440.15 | 440.15 | 1.23% | 8,288,544 |
| Oct 13, 2025 | 435.00 | 437.60 | 431.30 | 434.80 | 434.80 | -0.17% | 7,146,572 |
| Oct 10, 2025 | 436.10 | 439.00 | 428.70 | 435.55 | 435.55 | -0.31% | 7,920,712 |
| Oct 9, 2025 | 422.80 | 437.80 | 421.05 | 436.90 | 436.90 | 3.80% | 11,540,849 |
| Oct 8, 2025 | 420.00 | 423.45 | 416.50 | 420.90 | 420.90 | 0.04% | 4,546,535 |
| Oct 7, 2025 | 422.00 | 422.65 | 414.45 | 420.75 | 420.75 | -0.19% | 8,625,939 |
| Oct 6, 2025 | 413.85 | 424.70 | 408.15 | 421.55 | 421.55 | 1.86% | 8,057,127 |
| Oct 3, 2025 | 420.00 | 421.25 | 412.55 | 413.85 | 413.85 | -0.93% | 7,409,123 |
| Oct 1, 2025 | 423.30 | 423.30 | 414.25 | 417.75 | 417.75 | -1.23% | 7,083,494 |
| Sep 30, 2025 | 419.25 | 426.50 | 416.55 | 422.95 | 422.95 | 1.55% | 13,565,339 |
| Sep 29, 2025 | 423.55 | 423.60 | 413.20 | 416.50 | 416.50 | -0.99% | 19,854,203 |
| Sep 26, 2025 | 425.00 | 427.90 | 418.00 | 420.65 | 420.65 | -1.28% | 11,140,200 |
| Sep 25, 2025 | 439.95 | 440.80 | 425.00 | 426.10 | 426.10 | -2.82% | 8,856,362 |
| Sep 24, 2025 | 458.20 | 460.90 | 436.00 | 438.45 | 438.45 | -2.39% | 19,597,212 |
| Sep 23, 2025 | 450.70 | 451.65 | 445.20 | 449.20 | 449.20 | -0.08% | 7,987,236 |
| Sep 22, 2025 | 461.00 | 464.35 | 446.55 | 449.55 | 449.55 | -1.94% | 12,825,424 |
| Sep 19, 2025 | 445.00 | 474.00 | 440.85 | 458.45 | 458.45 | 3.14% | 66,256,100 |
| Sep 18, 2025 | 440.00 | 445.00 | 436.25 | 444.50 | 444.50 | 0.81% | 4,542,176 |
| Sep 17, 2025 | 437.00 | 442.60 | 432.00 | 440.95 | 440.95 | 0.86% | 7,017,969 |
| Sep 16, 2025 | 427.90 | 439.20 | 425.30 | 437.20 | 437.20 | 2.91% | 12,767,732 |
| Sep 15, 2025 | 422.65 | 427.90 | 420.45 | 424.85 | 424.85 | 1.02% | 5,200,192 |
| Sep 12, 2025 | 425.05 | 430.00 | 415.55 | 420.55 | 420.55 | -0.74% | 8,562,600 |
| Sep 11, 2025 | 426.95 | 432.20 | 422.50 | 423.70 | 423.70 | -0.05% | 8,593,765 |
| Sep 10, 2025 | 438.75 | 438.75 | 421.40 | 423.90 | 423.90 | -2.92% | 13,012,999 |
| Sep 9, 2025 | 445.00 | 445.00 | 432.20 | 436.65 | 436.65 | -1.47% | 9,435,995 |
| Sep 8, 2025 | 443.00 | 458.95 | 440.00 | 443.15 | 443.15 | 0.93% | 19,458,812 |
| Sep 5, 2025 | 425.00 | 440.00 | 420.70 | 439.05 | 439.05 | 3.77% | 20,282,407 |
| Sep 4, 2025 | 432.00 | 436.25 | 421.20 | 423.10 | 423.10 | -1.74% | 7,536,276 |
| Sep 3, 2025 | 428.10 | 434.75 | 424.65 | 430.60 | 430.60 | 1.09% | 8,201,506 |
| Sep 2, 2025 | 427.95 | 432.60 | 421.45 | 425.95 | 425.95 | -0.60% | 7,323,331 |
| Sep 1, 2025 | 416.95 | 430.00 | 413.25 | 428.50 | 428.50 | 4.58% | 12,343,339 |
| Aug 29, 2025 | 425.00 | 425.00 | 406.15 | 409.75 | 409.75 | -2.67% | 13,267,998 |
| Aug 28, 2025 | 430.55 | 433.20 | 419.60 | 421.00 | 421.00 | -2.22% | 9,102,899 |
| Aug 26, 2025 | 427.00 | 439.40 | 419.00 | 430.55 | 430.55 | 1.15% | 126,308,057 |
| Aug 25, 2025 | 428.00 | 432.30 | 420.10 | 425.65 | 425.65 | -0.53% | 13,767,763 |
| Aug 22, 2025 | 431.85 | 434.95 | 421.20 | 427.90 | 427.90 | -1.79% | 15,407,596 |
| Aug 21, 2025 | 427.00 | 443.40 | 424.10 | 435.70 | 435.70 | 3.48% | 39,503,599 |
| Aug 20, 2025 | 408.50 | 422.70 | 406.35 | 421.05 | 421.05 | 2.77% | 26,084,973 |