Swaraj Engines Limited (SWARAJENG.NS) NSE
3,543.70
+122.3(+3.57%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
3,543.70
+122.3(+3.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3,400 | 3,543.7 | 3,543.7 | 3,565 | 3,352.6 | 16,388 |
| April 01, 2026 | 3,380 | 3,421.4 | 3,421.4 | 3,455.8 | 3,326 | 18,009 |
| March 30, 2026 | 3,400 | 3,308.9 | 3,308.9 | 3,425 | 3,301.3 | 19,529 |
| March 27, 2026 | 3,470.2 | 3,428 | 3,428 | 3,500.9 | 3,418 | 15,838 |
| March 25, 2026 | 3,448.6 | 3,510.3 | 3,510.3 | 3,550 | 3,447.6 | 8,228 |
| March 24, 2026 | 3,451 | 3,434.4 | 3,434.4 | 3,545 | 3,388.2 | 13,677 |
| March 23, 2026 | 3,550 | 3,420.4 | 3,420.4 | 3,550 | 3,381.2 | 18,819 |
| March 19, 2026 | 3,678 | 3,581.2 | 3,581.2 | 3,678 | 3,562.5 | 10,517 |
| March 18, 2026 | 3,552.5 | 3,702 | 3,702 | 3,725 | 3,536 | 22,450 |
| March 17, 2026 | 3,498 | 3,566.7 | 3,566.7 | 3,593.1 | 3,483.1 | 21,305 |
| March 16, 2026 | 3,468.1 | 3,498.5 | 3,498.5 | 3,520 | 3,429.3 | 20,114 |
| March 13, 2026 | 3,452.6 | 3,490.2 | 3,490.2 | 3,510 | 3,425 | 15,072 |
| March 12, 2026 | 3,470 | 3,481.2 | 3,481.2 | 3,498.9 | 3,384 | 10,673 |
| March 11, 2026 | 3,501 | 3,470.5 | 3,470.5 | 3,560.4 | 3,443.1 | 15,835 |
| March 10, 2026 | 3,415.5 | 3,482.7 | 3,482.7 | 3,488 | 3,405.4 | 10,675 |
| March 09, 2026 | 3,470 | 3,389.1 | 3,389.1 | 3,476 | 3,328.9 | 15,362 |
| March 06, 2026 | 3,469.9 | 3,476.2 | 3,476.2 | 3,533.3 | 3,445 | 65,943 |
| March 05, 2026 | 3,450.2 | 3,477.2 | 3,477.2 | 3,522 | 3,449.3 | 40,653 |
| March 02, 2026 | 3,501 | 3,491.2 | 3,491.2 | 3,570 | 3,441.1 | 11,685 |
| February 27, 2026 | 3,627.9 | 3,595.3 | 3,595.3 | 3,627.9 | 3,572.6 | 5,870 |
| February 26, 2026 | 3,560.2 | 3,628.5 | 3,628.5 | 3,692 | 3,519 | 17,531 |
| February 25, 2026 | 3,540 | 3,560.2 | 3,560.2 | 3,578.9 | 3,532 | 4,024 |
| February 24, 2026 | 3,560 | 3,538.3 | 3,538.3 | 3,560 | 3,500 | 6,465 |
| February 23, 2026 | 3,643.9 | 3,563 | 3,563 | 3,644 | 3,545.1 | 6,447 |
| February 20, 2026 | 3,557 | 3,555.1 | 0 | 3,612 | 3,502.9 | 6,708 |
| February 19, 2026 | 3,650.1 | 3,593.8 | 0 | 3,666.6 | 3,573 | 9,323 |
| February 18, 2026 | 3,638 | 3,653.6 | 0 | 3,672 | 3,595.8 | 5,949 |
| February 17, 2026 | 3,557.5 | 3,610.2 | 0 | 3,621.8 | 3,555.3 | 5,916 |
| February 16, 2026 | 3,589.9 | 3,557.5 | 0 | 3,607.8 | 3,540 | 7,962 |
| February 13, 2026 | 3,666.8 | 3,591.7 | 0 | 3,666.8 | 3,550.1 | 12,286 |
| February 12, 2026 | 3,690.5 | 3,674 | 0 | 3,695.1 | 3,631.7 | 10,291 |
| February 11, 2026 | 3,727.9 | 3,677.6 | 0 | 3,739.8 | 3,665.3 | 11,947 |
| February 10, 2026 | 3,625 | 3,727.9 | 0 | 3,759 | 3,604 | 29,137 |
| February 09, 2026 | 3,547.9 | 3,583.7 | 0 | 3,598.3 | 3,547.9 | 9,636 |
| February 06, 2026 | 3,560 | 3,547.9 | 0 | 3,569.9 | 3,535.4 | 4,448 |
| February 05, 2026 | 3,590.4 | 3,578.2 | 0 | 3,616.9 | 3,558.7 | 3,829 |
| February 04, 2026 | 3,596 | 3,590.4 | 0 | 3,619.6 | 3,560 | 7,175 |
| February 03, 2026 | 3,736.3 | 3,575.5 | 0 | 3,736.3 | 3,500 | 14,948 |
| February 02, 2026 | 3,460 | 3,480.2 | 0 | 3,497 | 3,435 | 6,344 |
| February 01, 2026 | 3,530 | 3,469.4 | 0 | 3,569.7 | 3,436.8 | 5,824 |
| January 30, 2026 | 3,468.1 | 3,462.7 | 0 | 3,516.7 | 3,449.9 | 9,364 |
| January 29, 2026 | 3,534.8 | 3,484.5 | 0 | 3,567.7 | 3,468.1 | 9,386 |
| January 28, 2026 | 3,472.6 | 3,534.5 | 0 | 3,548.9 | 3,456 | 9,733 |
| January 27, 2026 | 3,452.6 | 3,492.8 | 0 | 3,526 | 3,419 | 8,774 |
| January 23, 2026 | 3,498 | 3,467.7 | 0 | 3,502.9 | 3,449.4 | 10,946 |
| January 22, 2026 | 3,522.5 | 3,496.4 | 0 | 3,589 | 3,474 | 10,043 |
| January 21, 2026 | 3,478.4 | 3,453.4 | 0 | 3,493.7 | 3,389 | 14,254 |
| January 20, 2026 | 3,495 | 3,444.2 | 0 | 3,514.5 | 3,386.2 | 29,433 |
| January 19, 2026 | 3,560.1 | 3,495.3 | 0 | 3,574.9 | 3,477 | 16,651 |
| January 16, 2026 | 3,755 | 3,577.8 | 0 | 3,755 | 3,555.5 | 112,774 |
| January 14, 2026 | 3,572.6 | 3,593.7 | 0 | 3,620 | 3,568 | 13,038 |
| January 13, 2026 | 3,602.3 | 3,601.7 | 0 | 3,666 | 3,575 | 6,174 |
| January 12, 2026 | 3,615 | 3,602.3 | 0 | 3,654.9 | 3,532.7 | 10,805 |
| January 09, 2026 | 3,678.7 | 3,620.3 | 0 | 3,689.9 | 3,611 | 7,611 |
| January 08, 2026 | 3,693 | 3,690.9 | 0 | 3,739.9 | 3,648.5 | 15,323 |
| January 07, 2026 | 3,708.5 | 3,706.4 | 0 | 3,777 | 3,690 | 9,104 |
| January 06, 2026 | 3,663.5 | 3,690.9 | 0 | 3,720 | 3,651 | 7,653 |
| January 05, 2026 | 3,691 | 3,688.2 | 0 | 3,701.9 | 3,651 | 11,957 |
| January 02, 2026 | 3,745.9 | 3,690.5 | 0 | 3,769.7 | 3,657.5 | 11,978 |
| January 01, 2026 | 3,596.9 | 3,727.9 | 0 | 3,744 | 3,572.9 | 32,207 |