Swaraj Suiting Limited SWARAJ
NSE · India · Process Industries
INR 375.00-13.60 (-3.50%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 377.55 | -2.84% | INR 395.00 | INR 395.00 | INR 374.00 | 38.53K |
| 2026-09-30 | INR 388.60 | +4.13% | INR 379.00 | INR 391.85 | INR 365.00 | 66.61K |
| 2026-09-29 | INR 373.20 | +4.99% | INR 358.00 | INR 373.20 | INR 350.10 | 99.00K |
| 2026-09-28 | INR 355.45 | +4.98% | INR 355.50 | INR 355.50 | INR 340.20 | 293.12K |
| 2026-09-25 | INR 338.60 | +4.99% | INR 338.00 | INR 338.60 | INR 338.00 | 101.89K |
| 2026-09-24 | INR 322.50 | +5.00% | INR 322.50 | INR 322.50 | INR 308.10 | 115.95K |
| 2026-09-23 | INR 307.15 | +4.99% | INR 290.05 | INR 307.15 | INR 290.05 | 102.64K |
| 2026-09-22 | INR 292.55 | +2.04% | INR 279.00 | INR 301.00 | INR 278.95 | 345.71K |
| 2026-09-21 | INR 286.70 | +5.00% | INR 260.10 | INR 286.70 | INR 260.10 | 713.05K |
| 2026-09-18 | INR 273.05 | -4.99% | INR 273.05 | INR 287.00 | INR 273.05 | 404.23K |
| 2026-09-17 | INR 287.40 | -4.99% | INR 287.40 | INR 287.40 | INR 287.40 | 4.17K |
| 2026-09-16 | INR 302.50 | -4.99% | INR 303.00 | INR 303.00 | INR 302.50 | 23.71K |
| 2026-09-15 | INR 318.40 | -5.00% | INR 318.40 | INR 318.40 | INR 318.40 | 3.19K |
| 2026-09-14 | INR 335.15 | 0.00% | INR 335.15 | INR 335.15 | INR 335.15 | 0 |
| 2026-09-11 | INR 335.15 | -4.99% | INR 352.00 | INR 353.90 | INR 335.15 | 110.90K |
| 2026-09-10 | INR 352.75 | -0.11% | INR 354.05 | INR 364.40 | INR 352.00 | 122.89K |
| 2026-09-09 | INR 353.15 | -0.47% | INR 356.25 | INR 356.25 | INR 352.15 | 57.36K |
| 2026-09-08 | INR 354.80 | -0.15% | INR 358.00 | INR 362.90 | INR 350.10 | 74.85K |
| 2026-09-07 | INR 355.35 | -0.56% | INR 360.00 | INR 363.70 | INR 353.20 | 66.38K |
| 2026-09-04 | INR 357.35 | +0.80% | INR 365.00 | INR 365.00 | INR 352.75 | 57.93K |
| 2026-09-03 | INR 354.50 | -0.81% | INR 370.00 | INR 370.00 | INR 353.50 | 81.72K |
| 2026-09-02 | INR 357.40 | -0.43% | INR 367.85 | INR 367.85 | INR 356.15 | 82.43K |
| 2026-09-01 | INR 358.95 | -1.25% | INR 370.00 | INR 370.00 | INR 357.00 | 82.70K |
| 2026-08-31 | INR 363.50 | -0.79% | INR 366.40 | INR 373.95 | INR 360.10 | 82.42K |
| 2026-08-28 | INR 366.40 | -0.60% | INR 368.75 | INR 370.00 | INR 362.50 | 75.12K |
| 2026-08-27 | INR 368.60 | -1.22% | INR 375.00 | INR 384.40 | INR 366.75 | 48.97K |
| 2026-08-26 | INR 373.15 | -1.05% | INR 378.85 | INR 378.85 | INR 373.00 | 63.65K |
| 2026-08-25 | INR 377.10 | +1.22% | INR 373.50 | INR 378.00 | INR 371.25 | 218.95K |
| 2026-08-24 | INR 372.55 | +1.35% | INR 371.80 | INR 375.00 | INR 369.25 | 235.23K |
| 2026-08-21 | INR 367.60 | -1.18% | INR 373.00 | INR 373.00 | INR 366.00 | 135.40K |
| 2026-08-20 | INR 372.00 | +1.35% | INR 369.00 | INR 375.90 | INR 366.00 | 388.49K |
| 2026-08-19 | INR 367.05 | -2.42% | INR 369.30 | INR 374.95 | INR 363.60 | 325.16K |
| 2026-08-18 | INR 376.15 | +1.85% | INR 370.00 | INR 386.75 | INR 368.50 | 388.90K |
| 2026-08-17 | INR 369.30 | -0.15% | INR 371.65 | INR 371.65 | INR 367.25 | 258.22K |
| 2026-08-14 | INR 369.85 | -0.44% | INR 372.75 | INR 372.75 | INR 368.10 | 192.68K |
| 2026-08-13 | INR 371.50 | +0.46% | INR 373.90 | INR 374.90 | INR 369.75 | 346.07K |
| 2026-08-12 | INR 369.80 | +1.19% | INR 367.65 | INR 371.90 | INR 367.45 | 179.50K |
| 2026-08-11 | INR 365.45 | +1.57% | INR 360.00 | INR 368.00 | INR 359.00 | 307.00K |
| 2026-08-10 | INR 359.80 | +1.04% | INR 357.10 | INR 361.95 | INR 354.55 | 290.50K |
| 2026-08-07 | INR 356.10 | -1.22% | INR 362.35 | INR 367.00 | INR 354.00 | 271.00K |
| 2026-08-06 | INR 360.50 | -1.27% | INR 364.00 | INR 371.90 | INR 358.00 | 136.50K |
| 2026-08-05 | INR 365.15 | +1.50% | INR 359.25 | INR 366.90 | INR 358.05 | 162.00K |
| 2026-08-04 | INR 359.75 | +0.56% | INR 356.30 | INR 363.40 | INR 354.00 | 98.00K |
| 2026-08-03 | INR 357.75 | -1.91% | INR 367.00 | INR 367.00 | INR 356.00 | 158.50K |
| 2026-07-31 | INR 364.70 | +0.76% | INR 359.50 | INR 367.75 | INR 356.50 | 113.50K |
| 2026-07-30 | INR 361.95 | -0.59% | INR 368.00 | INR 368.00 | INR 355.55 | 79.00K |
| 2026-07-29 | INR 364.10 | +0.87% | INR 361.25 | INR 368.90 | INR 358.00 | 189.50K |
| 2026-07-28 | INR 360.95 | +1.85% | INR 360.00 | INR 367.50 | INR 359.95 | 124.50K |
| 2026-07-27 | INR 354.40 | -3.58% | INR 366.55 | INR 370.00 | INR 348.00 | 354.50K |
| 2026-07-24 | INR 367.55 | +0.80% | INR 368.00 | INR 368.00 | INR 361.20 | 134.00K |
| 2026-07-23 | INR 364.65 | +0.79% | INR 367.90 | INR 369.70 | INR 358.00 | 355.00K |
| 2026-07-22 | INR 361.80 | -0.54% | INR 361.00 | INR 373.00 | INR 358.15 | 107.00K |
| 2026-07-21 | INR 363.75 | +1.07% | INR 357.55 | INR 364.85 | INR 357.50 | 191.50K |
| 2026-07-20 | INR 359.90 | -0.70% | INR 356.00 | INR 362.00 | INR 336.00 | 213.50K |
| 2026-07-17 | INR 362.45 | +1.51% | INR 362.00 | INR 365.50 | INR 347.55 | 179.00K |
| 2026-07-16 | INR 357.05 | -1.56% | INR 368.00 | INR 368.00 | INR 354.20 | 81.50K |
| 2026-07-15 | INR 362.70 | -0.14% | INR 360.00 | INR 364.35 | INR 342.00 | 192.00K |
| 2026-07-14 | INR 363.20 | +6.00% | INR 345.55 | INR 364.45 | INR 342.50 | 308.00K |
| 2026-07-13 | INR 342.65 | +4.96% | INR 334.00 | INR 347.00 | INR 322.00 | 187.00K |
| 2026-07-10 | INR 326.45 | +1.07% | INR 326.00 | INR 329.45 | INR 323.00 | 125.00K |
| 2026-07-09 | INR 323.00 | +1.80% | INR 317.30 | INR 327.00 | INR 317.30 | 68.50K |
| 2026-07-08 | INR 317.30 | -2.80% | INR 331.00 | INR 331.00 | INR 313.50 | 172.50K |
| 2026-07-07 | INR 326.45 | -0.12% | INR 332.80 | INR 333.00 | INR 321.00 | 166.50K |
| 2026-07-06 | INR 326.85 | +6.66% | INR 306.45 | INR 329.85 | INR 303.25 | 167.50K |
| 2026-07-03 | INR 306.45 | +3.03% | INR 301.00 | INR 308.00 | INR 296.50 | 133.50K |
| 2026-07-02 | INR 297.45 | +0.52% | INR 294.00 | INR 304.00 | INR 294.00 | 84.00K |
| 2026-07-01 | INR 295.90 | +6.63% | INR 279.00 | INR 297.80 | INR 275.30 | 131.50K |
| 2026-06-30 | INR 277.50 | +0.76% | INR 272.00 | INR 279.00 | INR 272.00 | 140.50K |
| 2026-06-29 | INR 275.40 | +3.22% | INR 270.00 | INR 279.00 | INR 267.00 | 162.50K |
| 2026-06-26 | INR 266.80 | 0.00% | INR 266.80 | INR 266.80 | INR 266.80 | 0 |
| 2026-06-25 | INR 266.80 | +8.41% | INR 251.00 | INR 270.00 | INR 243.00 | 96.50K |
| 2026-06-24 | INR 246.10 | -0.28% | INR 252.00 | INR 252.00 | INR 246.00 | 17.50K |
| 2026-06-23 | INR 246.80 | -0.98% | INR 253.00 | INR 253.00 | INR 246.50 | 39.00K |
| 2026-06-22 | INR 249.25 | -0.16% | INR 255.90 | INR 255.90 | INR 246.00 | 53.00K |
| 2026-06-19 | INR 249.65 | +0.83% | INR 253.00 | INR 253.00 | INR 245.00 | 24.50K |
| 2026-06-18 | INR 247.60 | +1.10% | INR 252.00 | INR 253.75 | INR 244.00 | 22.50K |
| 2026-06-17 | INR 244.90 | -2.76% | INR 256.00 | INR 256.00 | INR 242.00 | 29.50K |
| 2026-06-16 | INR 251.85 | -2.23% | INR 262.50 | INR 262.55 | INR 250.10 | 25.50K |
| 2026-06-15 | INR 257.60 | -1.00% | INR 264.95 | INR 268.00 | INR 255.00 | 81.00K |
| 2026-06-12 | INR 260.20 | +4.25% | INR 254.90 | INR 264.00 | INR 250.00 | 130.50K |
| 2026-06-11 | INR 249.60 | +3.74% | INR 244.00 | INR 253.90 | INR 243.25 | 79.50K |
| 2026-06-10 | INR 240.60 | +3.86% | INR 227.05 | INR 243.95 | INR 227.05 | 58.00K |
| 2026-06-09 | INR 231.65 | -1.47% | INR 235.15 | INR 240.65 | INR 227.70 | 16.00K |
| 2026-06-08 | INR 235.10 | -2.29% | INR 248.95 | INR 248.95 | INR 233.55 | 16.50K |
| 2026-06-05 | INR 240.60 | +1.76% | INR 237.10 | INR 240.60 | INR 234.00 | 6.50K |
| 2026-06-04 | INR 236.45 | -0.40% | INR 238.50 | INR 241.00 | INR 233.25 | 15.50K |
| 2026-06-03 | INR 237.40 | -0.21% | INR 241.80 | INR 241.80 | INR 235.20 | 19.00K |
| 2026-06-02 | INR 237.90 | +7.14% | INR 219.00 | INR 239.80 | INR 219.00 | 59.00K |
| 2026-06-01 | INR 222.05 | -7.52% | INR 243.00 | INR 243.00 | INR 219.50 | 98.00K |
| 2026-05-29 | INR 240.10 | -2.02% | INR 247.00 | INR 247.05 | INR 238.05 | 37.50K |