Swiggy Limited (NSE:SWIGGY)
India · Delayed Price · Currency is INR 276.10
+6.80 (2.53%)
Sep 4, 2026, 3:15 PM IST
Swiggy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 280.75 | 285.35 | 276.30 | 282.50 | 282.50 | 1.25% | 12,194,580 |
| Aug 20, 2026 | 275.10 | 285.40 | 273.75 | 279.00 | 279.00 | 2.42% | 18,244,359 |
| Aug 19, 2026 | 277.15 | 277.60 | 269.75 | 272.40 | 272.40 | -0.58% | 19,048,103 |
| Aug 18, 2026 | 277.80 | 277.80 | 272.00 | 274.00 | 274.00 | -1.72% | 8,346,867 |
| Aug 17, 2026 | 277.00 | 278.80 | 273.65 | 278.80 | 278.80 | 0.90% | 4,192,680 |
| 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 |