Swiggy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	321.00	328.00	319.50	326.90	-	2.16%	4,388,990
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
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