Swiggy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	250.60	257.85	249.10	253.65	253.65	0.69%	8,304,467
Jun 3, 2026	254.00	254.65	248.25	251.90	251.90	-0.89%	3,860,529
Jun 2, 2026	249.25	255.75	244.50	254.15	254.15	1.76%	6,372,635
Jun 1, 2026	259.10	259.90	248.75	249.75	249.75	-3.16%	6,241,815
May 29, 2026	270.65	270.75	255.45	257.90	257.90	-4.71%	25,781,100
May 27, 2026	254.90	272.30	254.60	270.65	270.65	6.60%	27,066,870
May 26, 2026	250.05	256.90	249.00	253.90	253.90	1.54%	8,487,347
May 25, 2026	250.00	254.85	249.30	250.05	250.05	0.04%	9,910,182
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