Swiggy Limited (NSE:SWIGGY)
India · Delayed Price · Currency is INR 276.00
+4.10 (1.51%)
Apr 10, 2026, 3:29 PM IST
Swiggy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 274.10 | 280.75 | 273.40 | 276.00 | - | 1.51% | 7,920,695 |
| Apr 9, 2026 | 277.65 | 281.95 | 269.20 | 271.90 | 271.90 | -2.07% | 8,706,111 |
| Apr 8, 2026 | 281.00 | 285.60 | 275.60 | 277.65 | 277.65 | 3.10% | 15,185,200 |
| Apr 7, 2026 | 269.20 | 271.50 | 264.25 | 269.30 | 269.30 | -0.92% | 7,659,468 |
| Apr 6, 2026 | 275.30 | 275.30 | 266.00 | 271.80 | 271.80 | -1.29% | 20,126,700 |
| Apr 2, 2026 | 262.50 | 277.00 | 256.70 | 275.35 | 275.35 | 3.79% | 10,194,610 |
| Apr 1, 2026 | 270.00 | 273.00 | 262.75 | 265.30 | 265.30 | 2.02% | 18,390,480 |
| Mar 30, 2026 | 265.00 | 266.80 | 258.25 | 260.05 | 260.05 | -3.17% | 15,216,840 |
| Mar 27, 2026 | 276.00 | 278.00 | 266.30 | 268.55 | 268.55 | -2.93% | 14,361,650 |
| Mar 25, 2026 | 282.10 | 288.75 | 272.05 | 276.65 | 276.65 | 0.33% | 19,804,530 |
| Mar 24, 2026 | 280.95 | 282.30 | 268.40 | 275.75 | 275.75 | 1.17% | 13,687,380 |
| Mar 23, 2026 | 277.35 | 280.80 | 266.95 | 272.55 | 272.55 | -3.62% | 17,054,810 |
| Mar 20, 2026 | 285.90 | 292.15 | 280.00 | 282.80 | 282.80 | -0.16% | 36,778,150 |
| Mar 19, 2026 | 294.55 | 294.55 | 281.15 | 283.25 | 283.25 | -5.19% | 5,525,304 |
| Mar 18, 2026 | 295.00 | 300.75 | 292.80 | 298.75 | 298.75 | 2.01% | 5,058,542 |
| Mar 17, 2026 | 284.10 | 295.80 | 281.60 | 292.85 | 292.85 | 2.90% | 10,306,330 |
| Mar 16, 2026 | 279.65 | 285.80 | 275.60 | 284.60 | 284.60 | 0.87% | 9,307,845 |
| Mar 13, 2026 | 281.00 | 287.75 | 280.10 | 282.15 | 282.15 | 0.44% | 13,147,240 |
| Mar 12, 2026 | 281.00 | 285.60 | 271.10 | 280.90 | 280.90 | -1.30% | 14,050,930 |
| Mar 11, 2026 | 293.50 | 296.40 | 283.05 | 284.60 | 284.60 | -3.41% | 6,993,210 |
| Mar 10, 2026 | 304.70 | 306.20 | 293.80 | 294.65 | 294.65 | -2.19% | 5,969,264 |
| Mar 9, 2026 | 295.85 | 303.00 | 291.30 | 301.25 | 301.25 | -0.08% | 4,796,413 |
| Mar 6, 2026 | 298.10 | 303.50 | 295.95 | 301.50 | 301.50 | 1.04% | 6,599,802 |
| Mar 5, 2026 | 296.10 | 299.85 | 288.70 | 298.40 | 298.40 | 0.22% | 6,170,662 |
| Mar 4, 2026 | 280.30 | 300.20 | 280.30 | 297.75 | 297.75 | 3.03% | 18,441,380 |
| Mar 2, 2026 | 290.20 | 298.00 | 287.00 | 289.00 | 289.00 | -4.23% | 12,154,400 |
| 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 |