Swaraj Engines Ltd SWARAJENG
NSE · India · Producer Manufacturing
INR 3,545.00-1.20 (-0.03%)
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 3,542.70 | -0.10% | INR 3,536.50 | INR 3,588.80 | INR 3,507.30 | 11.34K |
| 2026-09-30 | INR 3,546.20 | -0.06% | INR 3,550.00 | INR 3,583.60 | INR 3,501.00 | 4.84K |
| 2026-09-29 | INR 3,548.20 | -0.12% | INR 3,552.50 | INR 3,561.80 | INR 3,527.00 | 5.92K |
| 2026-09-28 | INR 3,552.50 | +0.19% | INR 3,526.00 | INR 3,596.70 | INR 3,506.00 | 12.52K |
| 2026-09-25 | INR 3,545.70 | -0.08% | INR 3,525.00 | INR 3,559.60 | INR 3,525.00 | 4.65K |
| 2026-09-24 | INR 3,548.60 | -0.30% | INR 3,558.70 | INR 3,565.60 | INR 3,528.00 | 7.96K |
| 2026-09-23 | INR 3,559.30 | +0.09% | INR 3,557.00 | INR 3,581.90 | INR 3,550.00 | 4.68K |
| 2026-09-22 | INR 3,556.00 | -0.46% | INR 3,572.40 | INR 3,594.70 | INR 3,542.00 | 5.09K |
| 2026-09-21 | INR 3,572.40 | -1.45% | INR 3,629.00 | INR 3,629.00 | INR 3,558.20 | 4.77K |
| 2026-09-18 | INR 3,625.10 | +2.03% | INR 3,552.40 | INR 3,635.00 | INR 3,542.10 | 6.97K |
| 2026-09-17 | INR 3,552.90 | +0.80% | INR 3,535.60 | INR 3,563.50 | INR 3,510.00 | 6.10K |
| 2026-09-16 | INR 3,524.80 | -1.24% | INR 3,556.00 | INR 3,569.40 | INR 3,510.10 | 10.59K |
| 2026-09-15 | INR 3,569.20 | -0.19% | INR 3,579.00 | INR 3,599.00 | INR 3,549.00 | 7.50K |
| 2026-09-14 | INR 3,576.00 | 0.00% | INR 3,576.00 | INR 3,576.00 | INR 3,576.00 | 0 |
| 2026-09-11 | INR 3,576.00 | +0.70% | INR 3,550.00 | INR 3,592.20 | INR 3,531.30 | 8.33K |
| 2026-09-10 | INR 3,551.00 | -1.20% | INR 3,594.30 | INR 3,600.00 | INR 3,541.60 | 7.54K |
| 2026-09-09 | INR 3,594.30 | -1.05% | INR 3,639.00 | INR 3,639.00 | INR 3,572.00 | 9.03K |
| 2026-09-08 | INR 3,632.60 | -0.42% | INR 3,650.00 | INR 3,664.90 | INR 3,603.10 | 8.19K |
| 2026-09-07 | INR 3,648.00 | +2.54% | INR 3,629.00 | INR 3,699.00 | INR 3,593.30 | 28.47K |
| 2026-09-04 | INR 3,557.80 | +0.09% | INR 3,544.10 | INR 3,672.00 | INR 3,540.00 | 6.55K |
| 2026-09-03 | INR 3,554.70 | +0.39% | INR 3,560.00 | INR 3,594.90 | INR 3,541.00 | 2.87K |
| 2026-09-02 | INR 3,540.90 | +0.09% | INR 3,537.70 | INR 3,553.90 | INR 3,501.00 | 7.38K |
| 2026-09-01 | INR 3,537.70 | -0.89% | INR 3,577.90 | INR 3,586.80 | INR 3,530.00 | 12.01K |
| 2026-08-31 | INR 3,569.30 | +0.69% | INR 3,545.00 | INR 3,624.90 | INR 3,532.10 | 16.02K |
| 2026-08-28 | INR 3,544.80 | -0.10% | INR 3,551.90 | INR 3,560.00 | INR 3,535.00 | 3.34K |
| 2026-08-27 | INR 3,548.30 | -0.02% | INR 3,575.00 | INR 3,576.80 | INR 3,535.00 | 4.44K |
| 2026-08-26 | INR 3,549.00 | -0.08% | INR 3,569.00 | INR 3,569.00 | INR 3,539.80 | 4.49K |
| 2026-08-25 | INR 3,551.70 | -0.20% | INR 3,558.90 | INR 3,563.20 | INR 3,545.00 | 3.37K |
| 2026-08-24 | INR 3,558.90 | -0.31% | INR 3,569.90 | INR 3,570.10 | INR 3,551.00 | 4.79K |
| 2026-08-21 | INR 3,569.80 | -0.91% | INR 3,595.00 | INR 3,596.00 | INR 3,558.60 | 4.59K |
| 2026-08-20 | INR 3,602.60 | +0.38% | INR 3,590.90 | INR 3,635.00 | INR 3,576.10 | 3.90K |
| 2026-08-19 | INR 3,588.80 | -0.14% | INR 3,594.00 | INR 3,608.60 | INR 3,561.00 | 4.85K |
| 2026-08-18 | INR 3,594.00 | -0.95% | INR 3,635.00 | INR 3,635.00 | INR 3,580.00 | 5.05K |
| 2026-08-17 | INR 3,628.60 | -0.26% | INR 3,626.20 | INR 3,657.80 | INR 3,614.10 | 8.11K |
| 2026-08-14 | INR 3,638.20 | +0.55% | INR 3,606.10 | INR 3,657.80 | INR 3,606.10 | 4.83K |
| 2026-08-13 | INR 3,618.20 | +0.26% | INR 3,620.00 | INR 3,630.20 | INR 3,602.30 | 4.77K |
| 2026-08-12 | INR 3,608.90 | +0.31% | INR 3,597.90 | INR 3,629.90 | INR 3,597.90 | 7.19K |
| 2026-08-11 | INR 3,597.90 | -0.12% | INR 3,623.40 | INR 3,623.40 | INR 3,590.00 | 4.84K |
| 2026-08-10 | INR 3,602.30 | +0.05% | INR 3,610.00 | INR 3,640.00 | INR 3,589.20 | 6.06K |
| 2026-08-07 | INR 3,600.40 | +0.13% | INR 3,594.80 | INR 3,608.60 | INR 3,577.00 | 5.40K |
| 2026-08-06 | INR 3,595.80 | -0.36% | INR 3,608.00 | INR 3,645.00 | INR 3,560.00 | 6.73K |
| 2026-08-05 | INR 3,608.90 | +0.29% | INR 3,609.30 | INR 3,623.40 | INR 3,582.80 | 6.62K |
| 2026-08-04 | INR 3,598.60 | -0.88% | INR 3,635.50 | INR 3,659.00 | INR 3,585.10 | 5.92K |
| 2026-08-03 | INR 3,630.60 | +0.05% | INR 3,628.70 | INR 3,662.00 | INR 3,613.00 | 6.15K |
| 2026-07-31 | INR 3,628.70 | +0.59% | INR 3,607.50 | INR 3,662.20 | INR 3,605.00 | 9.38K |
| 2026-07-30 | INR 3,607.50 | +1.11% | INR 3,567.80 | INR 3,670.00 | INR 3,560.00 | 16.36K |
| 2026-07-29 | INR 3,567.80 | +0.26% | INR 3,560.00 | INR 3,574.40 | INR 3,545.00 | 6.54K |
| 2026-07-28 | INR 3,558.40 | -1.30% | INR 3,604.90 | INR 3,609.00 | INR 3,551.00 | 6.32K |
| 2026-07-27 | INR 3,605.40 | +1.02% | INR 3,623.70 | INR 3,623.70 | INR 3,577.00 | 5.97K |
| 2026-07-24 | INR 3,569.00 | -0.21% | INR 3,560.30 | INR 3,593.20 | INR 3,525.00 | 8.12K |
| 2026-07-23 | INR 3,576.60 | -0.29% | INR 3,580.00 | INR 3,600.00 | INR 3,551.00 | 6.45K |
| 2026-07-22 | INR 3,587.10 | -0.54% | INR 3,619.90 | INR 3,625.00 | INR 3,565.00 | 10.54K |
| 2026-07-21 | INR 3,606.70 | -1.89% | INR 3,685.00 | INR 3,695.70 | INR 3,595.00 | 28.20K |
| 2026-07-20 | INR 3,676.10 | -0.90% | INR 3,724.10 | INR 3,830.00 | INR 3,651.90 | 147.85K |
| 2026-07-17 | INR 3,709.30 | -0.60% | INR 3,731.00 | INR 3,740.10 | INR 3,692.70 | 7.06K |
| 2026-07-16 | INR 3,731.60 | -1.00% | INR 3,881.00 | INR 3,881.00 | INR 3,714.60 | 13.03K |
| 2026-07-15 | INR 3,769.20 | +0.32% | INR 3,750.00 | INR 3,815.60 | INR 3,729.00 | 10.55K |
| 2026-07-14 | INR 3,757.00 | -0.86% | INR 3,760.00 | INR 3,787.90 | INR 3,750.00 | 4.41K |
| 2026-07-13 | INR 3,789.60 | +0.27% | INR 3,779.00 | INR 3,809.00 | INR 3,712.00 | 7.57K |
| 2026-07-10 | INR 3,779.40 | +1.26% | INR 3,750.00 | INR 3,792.90 | INR 3,748.50 | 7.88K |
| 2026-07-09 | INR 3,732.30 | -0.31% | INR 3,753.00 | INR 3,796.20 | INR 3,725.00 | 10.13K |
| 2026-07-08 | INR 3,743.90 | -0.77% | INR 3,752.80 | INR 3,827.10 | INR 3,714.00 | 15.60K |
| 2026-07-07 | INR 3,772.80 | -1.19% | INR 3,818.30 | INR 3,845.90 | INR 3,760.00 | 13.21K |
| 2026-07-06 | INR 3,818.30 | -3.09% | INR 3,939.90 | INR 3,939.90 | INR 3,810.00 | 24.20K |
| 2026-07-03 | INR 3,939.90 | -3.99% | INR 3,990.00 | INR 3,990.40 | INR 3,922.00 | 24.63K |
| 2026-07-02 | INR 4,103.50 | +1.60% | INR 4,059.00 | INR 4,118.00 | INR 4,050.00 | 56.02K |
| 2026-07-01 | INR 4,038.70 | +1.03% | INR 3,999.00 | INR 4,048.00 | INR 3,990.30 | 39.48K |
| 2026-06-30 | INR 3,997.60 | +0.92% | INR 3,971.90 | INR 4,015.00 | INR 3,965.00 | 24.50K |
| 2026-06-29 | INR 3,961.00 | +0.18% | INR 3,959.00 | INR 3,998.00 | INR 3,867.90 | 30.68K |
| 2026-06-26 | INR 3,954.00 | 0.00% | INR 3,954.00 | INR 3,954.00 | INR 3,954.00 | 0 |
| 2026-06-25 | INR 3,954.00 | +0.17% | INR 3,950.10 | INR 3,970.00 | INR 3,929.00 | 13.27K |
| 2026-06-24 | INR 3,947.20 | +0.77% | INR 3,970.00 | INR 3,970.00 | INR 3,888.10 | 11.26K |
| 2026-06-23 | INR 3,917.20 | -1.20% | INR 3,990.00 | INR 3,990.00 | INR 3,910.00 | 11.55K |
| 2026-06-22 | INR 3,964.90 | +0.95% | INR 3,930.00 | INR 3,978.80 | INR 3,930.00 | 13.93K |
| 2026-06-19 | INR 3,927.60 | +1.43% | INR 3,874.10 | INR 3,940.00 | INR 3,859.30 | 14.33K |
| 2026-06-18 | INR 3,872.30 | +0.29% | INR 3,884.00 | INR 3,884.00 | INR 3,846.50 | 9.85K |
| 2026-06-17 | INR 3,861.10 | +0.11% | INR 3,879.80 | INR 3,880.00 | INR 3,843.00 | 10.41K |
| 2026-06-16 | INR 3,857.00 | +0.81% | INR 3,838.90 | INR 3,900.00 | INR 3,825.00 | 27.50K |
| 2026-06-15 | INR 3,826.00 | +3.31% | INR 3,809.90 | INR 3,845.40 | INR 3,743.00 | 17.64K |
| 2026-06-12 | INR 3,703.40 | +0.45% | INR 3,711.00 | INR 3,740.90 | INR 3,681.70 | 29.37K |
| 2026-06-11 | INR 3,686.80 | -2.41% | INR 3,781.70 | INR 3,781.70 | INR 3,680.00 | 18.47K |
| 2026-06-10 | INR 3,777.90 | -0.06% | INR 3,789.00 | INR 3,869.80 | INR 3,762.10 | 14.42K |
| 2026-06-09 | INR 3,780.20 | +1.27% | INR 3,750.00 | INR 3,788.30 | INR 3,733.00 | 5.76K |
| 2026-06-08 | INR 3,732.70 | -0.02% | INR 3,701.10 | INR 3,757.30 | INR 3,701.10 | 6.23K |
| 2026-06-05 | INR 3,733.60 | -0.99% | INR 3,771.10 | INR 3,802.20 | INR 3,727.00 | 10.93K |
| 2026-06-04 | INR 3,771.10 | -0.19% | INR 3,778.00 | INR 3,797.80 | INR 3,750.00 | 6.08K |
| 2026-06-03 | INR 3,778.30 | -0.51% | INR 3,779.00 | INR 3,797.00 | INR 3,752.00 | 6.87K |
| 2026-06-02 | INR 3,797.80 | -0.08% | INR 3,785.60 | INR 3,800.00 | INR 3,747.00 | 5.75K |
| 2026-06-01 | INR 3,800.80 | -0.66% | INR 3,876.70 | INR 3,908.90 | INR 3,775.00 | 18.57K |
| 2026-05-29 | INR 3,826.00 | +1.40% | INR 3,810.30 | INR 3,875.00 | INR 3,782.10 | 12.76K |