Swiggy Limited (NSE:SWIGGY)
India · Delayed Price · Currency is INR 276.30
-3.50 (-1.25%)
Aug 14, 2026, 3:15 PM IST
Swiggy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 279.00 | 282.75 | 274.30 | 276.30 | 276.30 | -1.25% | 8,088,166 |
| Aug 13, 2026 | 279.50 | 283.40 | 278.60 | 279.80 | 279.80 | 0.16% | 6,558,618 |
| Aug 12, 2026 | 282.00 | 282.00 | 276.00 | 279.35 | 279.35 | -0.41% | 6,996,952 |
| Aug 11, 2026 | 279.00 | 281.30 | 273.10 | 280.50 | 280.50 | 0.54% | 12,129,143 |
| Aug 10, 2026 | 280.75 | 284.00 | 275.00 | 279.00 | 279.00 | -0.62% | 10,682,607 |
| Aug 7, 2026 | 288.90 | 288.95 | 278.25 | 280.75 | 280.75 | -2.74% | 26,303,190 |
| Aug 6, 2026 | 290.30 | 305.00 | 285.00 | 288.65 | 288.65 | -0.43% | 51,405,488 |
| Aug 5, 2026 | 293.00 | 293.45 | 286.60 | 289.90 | 289.90 | -0.38% | 9,072,593 |
| Aug 4, 2026 | 286.35 | 293.85 | 285.40 | 291.00 | 291.00 | 1.04% | 14,273,970 |
| Aug 3, 2026 | 284.80 | 288.90 | 277.10 | 288.00 | 288.00 | 1.10% | 20,781,750 |
| Jul 31, 2026 | 290.00 | 294.59 | 280.20 | 284.86 | 284.86 | -3.73% | 46,812,930 |
| Jul 30, 2026 | 285.99 | 298.85 | 281.23 | 295.91 | 295.91 | 2.98% | 42,221,706 |
| Jul 29, 2026 | 272.00 | 290.88 | 271.99 | 287.34 | 287.34 | 7.03% | 73,291,848 |
| Jul 28, 2026 | 257.90 | 273.00 | 256.35 | 268.47 | 268.47 | 4.07% | 35,649,180 |
| Jul 27, 2026 | 254.24 | 264.50 | 252.96 | 257.98 | 257.98 | 2.61% | 23,908,041 |
| Jul 24, 2026 | 259.27 | 259.27 | 242.51 | 251.42 | 251.42 | -3.87% | 34,389,852 |
| Jul 23, 2026 | 263.85 | 268.19 | 260.94 | 261.55 | 261.55 | -0.87% | 7,057,539 |
| Jul 22, 2026 | 269.74 | 271.89 | 261.00 | 263.85 | 263.85 | -2.36% | 7,618,640 |
| Jul 21, 2026 | 270.54 | 272.66 | 268.65 | 270.23 | 270.23 | -0.11% | 5,058,281 |
| Jul 20, 2026 | 275.99 | 276.28 | 270.00 | 270.53 | 270.53 | -2.29% | 9,205,767 |
| Jul 17, 2026 | 273.89 | 281.00 | 267.20 | 276.87 | 276.87 | 1.43% | 18,196,699 |
| Jul 16, 2026 | 272.00 | 283.50 | 271.00 | 272.96 | 272.96 | 1.06% | 34,357,269 |
| Jul 15, 2026 | 259.05 | 271.50 | 257.24 | 270.09 | 270.09 | 4.36% | 26,122,051 |
| Jul 14, 2026 | 266.33 | 266.33 | 257.74 | 258.80 | 258.80 | -2.99% | 11,711,658 |
| Jul 13, 2026 | 269.99 | 272.78 | 266.13 | 266.77 | 266.77 | -2.37% | 17,568,805 |
| Jul 10, 2026 | 284.60 | 284.68 | 271.15 | 273.25 | 273.25 | -2.74% | 24,100,600 |
| Jul 9, 2026 | 262.00 | 282.41 | 262.00 | 280.95 | 280.95 | 7.47% | 55,995,424 |
| Jul 8, 2026 | 265.00 | 270.33 | 259.01 | 261.41 | 261.41 | -1.83% | 36,474,952 |
| Jul 7, 2026 | 250.05 | 267.40 | 249.99 | 266.27 | 266.27 | 7.21% | 32,937,730 |
| Jul 6, 2026 | 249.40 | 250.31 | 244.67 | 248.37 | 248.37 | 0.04% | 7,916,834 |
| Jul 3, 2026 | 250.90 | 254.43 | 247.41 | 248.27 | 248.27 | -0.29% | 10,043,808 |
| Jul 2, 2026 | 248.52 | 253.30 | 248.05 | 249.00 | 249.00 | 0.82% | 10,730,464 |
| Jul 1, 2026 | 240.00 | 248.94 | 238.51 | 246.98 | 246.98 | 3.19% | 10,225,551 |
| Jun 30, 2026 | 240.00 | 241.75 | 235.75 | 239.35 | 239.35 | 0.25% | 12,859,030 |
| Jun 29, 2026 | 240.75 | 241.25 | 236.50 | 238.75 | 238.75 | -0.83% | 7,356,631 |
| Jun 25, 2026 | 244.60 | 246.40 | 239.70 | 240.75 | 240.75 | -1.41% | 13,326,966 |
| Jun 24, 2026 | 250.05 | 250.05 | 239.70 | 244.20 | 244.20 | -2.26% | 25,785,563 |
| Jun 23, 2026 | 255.00 | 258.10 | 249.00 | 249.85 | 249.85 | -1.88% | 5,796,026 |
| Jun 22, 2026 | 255.90 | 258.20 | 254.15 | 254.65 | 254.65 | 0.24% | 7,011,146 |
| Jun 19, 2026 | 255.95 | 256.50 | 252.00 | 254.05 | 254.05 | -0.74% | 8,866,241 |
| Jun 18, 2026 | 261.50 | 261.70 | 252.65 | 255.95 | 255.95 | -1.35% | 12,878,300 |
| Jun 17, 2026 | 261.25 | 270.00 | 258.45 | 259.45 | 259.45 | -0.08% | 16,298,940 |
| Jun 16, 2026 | 259.50 | 263.85 | 256.80 | 259.65 | 259.65 | 0.95% | 13,180,840 |
| Jun 15, 2026 | 255.00 | 267.15 | 253.15 | 257.20 | 257.20 | 2.92% | 22,692,800 |
| Jun 12, 2026 | 244.20 | 251.25 | 243.45 | 249.90 | 249.90 | 4.04% | 12,883,060 |
| Jun 11, 2026 | 240.95 | 243.00 | 236.80 | 240.20 | 240.20 | -0.87% | 5,994,672 |
| Jun 10, 2026 | 250.00 | 252.35 | 241.05 | 242.30 | 242.30 | -3.06% | 12,045,640 |
| Jun 9, 2026 | 243.25 | 250.70 | 238.50 | 249.95 | 249.95 | 3.63% | 10,629,068 |
| Jun 8, 2026 | 249.00 | 249.30 | 239.30 | 241.20 | 241.20 | -3.75% | 10,095,654 |
| Jun 5, 2026 | 253.65 | 257.85 | 249.20 | 250.60 | 250.60 | -1.20% | 12,546,280 |