Swiggy Limited (NSE:SWIGGY)
India · Delayed Price · Currency is INR 267.60
-10.90 (-3.91%)
Sep 24, 2026, 3:15 PM IST
Swiggy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 280.75 | 285.35 | 276.30 | 282.50 | 282.50 | 1.25% | 12,194,587 |
| 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% | 26,303,196 |
| 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% | 46,812,931 |
| 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% | 35,649,183 |
| 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 |