Swaraj Engines Limited - SWARAJENG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	4,064.9	4,134.6	4,134.6	4,155.1	4,051.6	14,282
September 29, 2025	4,090.9	4,050.7	4,050.7	4,122.9	4,031.1	8,482
September 26, 2025	4,198	4,090.9	4,090.9	4,198	4,063.2	18,404
September 25, 2025	4,210	4,185.4	4,185.4	4,227.1	4,135.5	19,738
September 24, 2025	4,525	4,204.1	4,204.1	4,537.2	4,186.2	52,953
September 23, 2025	4,421.6	4,497.5	4,497.5	4,540	4,409.5	32,885
September 22, 2025	4,430	4,405.8	4,405.8	4,455	4,384.8	10,424
September 19, 2025	4,445	4,427.8	4,427.8	4,463.2	4,380.1	14,756
September 18, 2025	4,455	4,441.2	4,441.2	4,533	4,421	15,680
September 17, 2025	4,410	4,456.7	4,456.7	4,545	4,386.2	27,759
September 16, 2025	4,465	4,404.6	4,404.6	4,465	4,352.1	20,113
September 15, 2025	4,335.3	4,466.3	4,466.3	4,474	4,280	32,001
September 12, 2025	4,298.4	4,309.1	4,309.1	4,453	4,268.5	38,463
September 11, 2025	4,356.8	4,298.4	4,298.4	4,369.9	4,271.6	15,358
September 10, 2025	4,421	4,360.7	4,360.7	4,464	4,330	23,283
September 09, 2025	4,439	4,421	4,421	4,544.9	4,380.9	66,932
September 08, 2025	4,202.8	4,408.5	4,408.5	4,457	4,202.8	81,668
September 05, 2025	4,170	4,189.6	4,189.6	4,220	4,082.2	19,761
September 04, 2025	4,170	4,127.8	4,127.8	4,324	4,086.2	80,601
September 03, 2025	4,058.7	4,024.4	4,024.4	4,093.4	4,011.8	8,269
September 02, 2025	4,130	4,058.7	4,058.7	4,155.7	4,042	38,272
September 01, 2025	4,034.4	4,107.7	4,107.7	4,130	4,020	12,367
August 29, 2025	4,030	4,011.6	4,011.6	4,056.7	4,000.1	10,859
August 28, 2025	4,044	4,032.4	4,032.4	4,077.9	3,971.1	7,472
August 26, 2025	4,105	4,020	4,020	4,124.1	4,010	10,377
August 25, 2025	4,174.8	4,118.5	4,118.5	4,174.8	4,089.9	8,964
August 22, 2025	4,181	4,131.5	4,131.5	4,181	4,077.3	10,937
August 21, 2025	4,209.5	4,121.8	4,121.8	4,209.5	4,101.1	20,683
August 20, 2025	4,045	4,069.2	4,069.2	4,121.5	4,030.7	13,341
August 19, 2025	4,121.9	4,055.3	4,055.3	4,153.1	4,030	28,367
August 18, 2025	4,032.5	4,121.9	4,121.9	4,190	4,022	22,535
August 14, 2025	4,027.5	4,001.6	4,001.6	4,070	3,981.4	14,803
August 13, 2025	3,972	3,996.8	3,996.8	4,020	3,953.8	11,063
August 12, 2025	3,998	3,972.9	3,972.9	3,998	3,911	10,412
August 11, 2025	3,865	3,953.2	3,953.2	3,968.4	3,852.1	10,451
August 08, 2025	3,959	3,887.9	3,887.9	3,997.9	3,852	12,005
August 07, 2025	3,901	3,953.5	3,953.5	4,000	3,855	15,061
August 06, 2025	3,976	3,918.7	3,918.7	4,002.8	3,905.2	14,635
August 05, 2025	4,002.6	4,002	4,002	4,036.6	3,980	10,913
August 04, 2025	4,059	4,023.3	4,023.3	4,072	3,991.8	14,358
August 01, 2025	4,190	4,016.7	4,016.7	4,208.9	3,994	31,183
July 31, 2025	4,200.1	4,194.4	4,194.4	4,210	4,083.8	20,393
July 30, 2025	4,160.8	4,251.6	4,251.6	4,270	4,135.1	34,305
July 29, 2025	4,110	4,123.9	4,123.9	4,173.9	4,035.5	20,617
July 28, 2025	4,257.9	4,130	4,130	4,317.9	4,100	28,187
July 25, 2025	4,367	4,208.3	4,208.3	4,370.8	4,195	27,266
July 24, 2025	4,483	4,365.9	4,365.9	4,484.5	4,340	28,447
July 23, 2025	4,430	4,482.3	4,482.3	4,527	4,404.3	61,256
July 22, 2025	4,317.2	4,400.6	4,400.6	4,447	4,249.5	59,838
July 21, 2025	4,372.7	4,302.5	4,302.5	4,419.9	4,275.3	33,185
July 18, 2025	4,468.6	4,350.5	4,350.5	4,470	4,336.1	41,836
July 17, 2025	4,618	4,465.7	4,465.7	4,625	4,440	66,462
July 16, 2025	4,650	4,607.9	4,607.9	4,720	4,569	181,400
July 15, 2025	4,176	4,596.7	4,596.7	4,689	4,176	552,176
July 14, 2025	4,110	4,171.3	4,171.3	4,188.3	4,074.3	34,683
July 11, 2025	4,199	4,098.4	4,098.4	4,210.7	4,072	26,431
July 10, 2025	4,265	4,172.9	4,172.9	4,295.9	4,145	29,810
July 09, 2025	4,282.4	4,248.9	4,248.9	4,296.9	4,231.1	26,500
July 08, 2025	4,269	4,292.5	4,292.5	4,339.1	4,176.1	86,298
July 07, 2025	3,975.9	4,245.7	4,245.7	4,287.5	3,962	216,347

Swaraj Engines Limited (SWARAJENG.NS) NSE