Swiggy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	251.00	252.50	248.55	249.95	249.95	-0.32%	6,447,196
May 21, 2026	259.00	259.50	250.00	250.75	250.75	-2.18%	9,716,798
May 20, 2026	259.35	260.50	254.50	256.35	256.35	-1.67%	9,905,588
May 19, 2026	255.10	262.95	253.65	260.70	260.70	2.60%	10,197,750
May 18, 2026	250.85	255.20	247.30	254.10	254.10	-0.51%	12,986,810
May 15, 2026	256.80	259.80	254.20	255.40	255.40	-0.51%	6,963,341
May 14, 2026	255.70	258.30	251.55	256.70	256.70	1.46%	13,738,080
May 13, 2026	256.10	261.00	252.00	253.00	253.00	-1.11%	6,249,748
May 12, 2026	263.95	266.55	255.00	255.85	255.85	-2.98%	8,284,923
May 11, 2026	275.95	276.00	261.20	263.70	263.70	-5.99%	24,412,060
May 8, 2026	279.95	284.00	275.50	280.50	280.50	0.36%	8,765,662
May 7, 2026	282.00	283.70	278.30	279.50	279.50	-0.13%	6,085,932
May 6, 2026	276.40	280.50	273.30	279.85	279.85	2.25%	4,945,649
May 5, 2026	275.35	280.85	271.55	273.70	273.70	-1.83%	8,389,362
May 4, 2026	271.40	279.60	270.70	278.80	278.80	3.14%	6,684,720
Apr 30, 2026	273.40	274.60	265.35	270.30	270.30	-1.71%	7,964,918
Apr 29, 2026	288.00	288.60	272.50	275.00	275.00	-2.59%	16,710,310
Apr 28, 2026	286.20	289.90	277.65	282.30	282.30	-1.36%	8,506,587
Apr 27, 2026	290.40	292.80	284.25	286.20	286.20	-0.31%	8,383,881
Apr 24, 2026	295.05	299.00	282.95	287.10	287.10	-2.03%	11,425,110
Apr 23, 2026	291.95	297.00	287.60	293.05	293.05	-0.56%	10,095,450
Apr 22, 2026	283.25	296.00	282.45	294.70	294.70	3.84%	11,377,030
Apr 21, 2026	280.00	284.95	277.45	283.80	283.80	1.67%	8,713,558
Apr 20, 2026	278.85	284.50	272.80	279.15	279.15	0.61%	6,896,882
Apr 17, 2026	281.85	283.35	274.05	277.45	277.45	-1.05%	7,586,920
Apr 16, 2026	275.00	282.45	273.75	280.40	280.40	2.99%	7,853,184
Apr 15, 2026	268.85	274.85	268.80	272.25	272.25	3.05%	11,985,470
Apr 13, 2026	266.20	268.25	262.85	264.20	264.20	-3.93%	9,464,614
Apr 10, 2026	274.10	280.75	273.40	275.00	275.00	1.14%	7,921,618
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