Swiggy Limited (NSE:SWIGGY)
India · Delayed Price · Currency is INR 178.89
+2.17 (1.23%)
Nov 4, 2026, 3:29 PM IST
Swiggy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 176.72 | 182.45 | 174.52 | 178.89 | 178.89 | 1.23% | 15,892,612 |
| Nov 3, 2026 | 178.02 | 180.89 | 175.98 | 176.72 | 176.72 | -0.57% | 18,431,663 |
| Nov 2, 2026 | 178.00 | 181.33 | 176.69 | 177.73 | 177.73 | 0.64% | 13,025,519 |
| Oct 30, 2026 | 184.30 | 184.30 | 174.50 | 176.60 | 176.60 | -4.67% | 30,155,830 |
| Oct 29, 2026 | 184.00 | 185.85 | 181.00 | 185.25 | 185.25 | 0.95% | 25,161,764 |
| Oct 28, 2026 | 188.05 | 188.95 | 183.05 | 183.50 | 183.50 | -2.88% | 13,278,526 |
| Oct 27, 2026 | 188.10 | 192.20 | 185.20 | 188.95 | 188.95 | 1.72% | 25,329,155 |
| Oct 26, 2026 | 176.00 | 191.55 | 174.20 | 185.75 | 185.75 | 5.54% | 56,517,089 |
| Oct 23, 2026 | 204.95 | 206.00 | 174.95 | 176.00 | 176.00 | -16.75% | 137,428,526 |
| Oct 22, 2026 | 220.50 | 221.10 | 207.70 | 211.40 | 211.40 | -5.48% | 27,037,639 |
| Oct 21, 2026 | 230.00 | 231.00 | 217.90 | 223.65 | 223.65 | -2.34% | 10,808,433 |
| Oct 19, 2026 | 234.80 | 235.50 | 228.50 | 229.00 | 229.00 | -2.26% | 4,800,001 |
| Oct 16, 2026 | 230.70 | 235.50 | 228.45 | 234.30 | 234.30 | 2.31% | 7,590,739 |
| Oct 15, 2026 | 231.30 | 233.35 | 229.00 | 229.00 | 229.00 | -0.84% | 4,721,943 |
| Oct 14, 2026 | 233.00 | 234.20 | 230.45 | 230.95 | 230.95 | -0.62% | 5,363,510 |
| Oct 13, 2026 | 231.95 | 235.45 | 229.50 | 232.40 | 232.40 | 1.04% | 6,087,576 |
| Oct 12, 2026 | 236.00 | 238.25 | 230.00 | 230.00 | 230.00 | -1.79% | 5,526,494 |
| Oct 9, 2026 | 235.50 | 237.90 | 232.40 | 234.20 | 234.20 | -0.32% | 9,760,923 |
| Oct 8, 2026 | 246.00 | 247.20 | 234.00 | 234.95 | 234.95 | -4.49% | 8,382,103 |
| Oct 7, 2026 | 244.00 | 253.60 | 242.60 | 246.00 | 246.00 | 0.74% | 16,172,713 |
| Oct 6, 2026 | 240.00 | 244.75 | 238.00 | 244.20 | 244.20 | 2.26% | 9,738,654 |
| Oct 5, 2026 | 239.20 | 246.30 | 237.40 | 238.80 | 238.80 | 0.34% | 11,179,270 |
| Oct 1, 2026 | 248.45 | 249.10 | 235.50 | 238.00 | 238.00 | -4.84% | 13,785,398 |
| Sep 30, 2026 | 255.95 | 257.00 | 250.00 | 250.10 | 250.10 | -1.42% | 9,125,415 |
| Sep 29, 2026 | 255.50 | 255.95 | 251.00 | 253.70 | 253.70 | -0.90% | 13,619,762 |
| Sep 28, 2026 | 266.00 | 266.05 | 255.15 | 256.00 | 256.00 | -3.34% | 11,465,546 |
| Sep 25, 2026 | 268.90 | 268.95 | 261.40 | 264.85 | 264.85 | -0.97% | 9,596,392 |
| Sep 24, 2026 | 275.70 | 276.60 | 265.60 | 267.45 | 267.45 | -3.97% | 15,664,085 |
| Sep 23, 2026 | 284.30 | 289.65 | 276.65 | 278.50 | 278.50 | -1.95% | 18,748,823 |
| Sep 22, 2026 | 273.00 | 284.25 | 272.80 | 284.05 | 284.05 | 4.16% | 32,604,564 |
| Sep 21, 2026 | 276.40 | 281.85 | 271.15 | 272.70 | 272.70 | -0.13% | 20,354,750 |
| Sep 18, 2026 | 277.00 | 280.00 | 273.05 | 273.05 | 273.05 | -1.25% | 20,140,282 |
| Sep 17, 2026 | 271.00 | 278.65 | 271.00 | 276.50 | 276.50 | 2.22% | 9,241,202 |
| Sep 16, 2026 | 274.40 | 277.70 | 269.45 | 270.50 | 270.50 | -1.64% | 9,369,276 |
| Sep 15, 2026 | 278.20 | 282.00 | 275.00 | 275.00 | 275.00 | -1.15% | 13,233,851 |
| Sep 11, 2026 | 276.05 | 281.45 | 275.30 | 278.20 | 278.20 | -0.29% | 17,233,642 |
| Sep 10, 2026 | 284.10 | 284.45 | 278.60 | 279.00 | 279.00 | -1.33% | 11,468,920 |
| Sep 9, 2026 | 274.00 | 285.55 | 271.80 | 282.75 | 282.75 | 2.56% | 23,545,618 |
| Sep 8, 2026 | 276.45 | 280.00 | 274.60 | 275.70 | 275.70 | -0.27% | 25,774,897 |
| Sep 7, 2026 | 277.70 | 280.50 | 274.65 | 276.45 | 276.45 | 0.13% | 23,743,792 |
| Sep 4, 2026 | 269.30 | 284.40 | 269.30 | 276.10 | 276.10 | 2.53% | 184,369,387 |
| Sep 3, 2026 | 265.35 | 275.25 | 261.35 | 269.30 | 269.30 | 0.60% | 56,303,392 |
| Sep 2, 2026 | 270.00 | 270.10 | 264.55 | 267.70 | 267.70 | -2.65% | 16,995,573 |
| Sep 1, 2026 | 279.85 | 281.30 | 275.00 | 275.00 | 275.00 | -2.45% | 5,372,141 |
| Aug 31, 2026 | 280.95 | 281.90 | 276.15 | 281.90 | 281.90 | 0.50% | 16,143,985 |
| Aug 28, 2026 | 284.70 | 284.70 | 280.10 | 280.50 | 280.50 | -1.48% | 4,825,338 |
| Aug 27, 2026 | 288.80 | 289.90 | 282.20 | 284.70 | 284.70 | -0.65% | 9,150,633 |
| Aug 26, 2026 | 289.50 | 293.00 | 286.55 | 286.55 | 286.55 | -0.30% | 10,538,391 |
| Aug 25, 2026 | 282.80 | 291.00 | 282.00 | 287.40 | 287.40 | 1.11% | 20,041,501 |
| Aug 24, 2026 | 283.00 | 284.80 | 281.25 | 284.25 | 284.25 | 0.62% | 8,511,377 |