Swiggy Limited SWIGGY
NSE · India · Transportation
INR 238.00-12.10 (-4.84%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 250.10 | -1.42% | INR 255.95 | INR 257.00 | INR 250.00 | 9.13M |
| 2026-09-29 | INR 253.70 | -0.90% | INR 255.50 | INR 255.95 | INR 251.00 | 13.62M |
| 2026-09-28 | INR 256.00 | -3.34% | INR 266.00 | INR 266.05 | INR 255.15 | 11.47M |
| 2026-09-25 | INR 264.85 | -0.97% | INR 268.90 | INR 268.95 | INR 261.40 | 9.60M |
| 2026-09-24 | INR 267.45 | -3.97% | INR 275.70 | INR 276.60 | INR 265.60 | 15.66M |
| 2026-09-23 | INR 278.50 | -1.95% | INR 284.30 | INR 289.65 | INR 276.65 | 18.75M |
| 2026-09-22 | INR 284.05 | +4.16% | INR 273.00 | INR 284.25 | INR 272.80 | 32.60M |
| 2026-09-21 | INR 272.70 | -0.13% | INR 276.40 | INR 281.85 | INR 271.15 | 20.35M |
| 2026-09-18 | INR 273.05 | -1.25% | INR 277.00 | INR 280.00 | INR 273.05 | 20.14M |
| 2026-09-17 | INR 276.50 | +2.22% | INR 271.00 | INR 278.65 | INR 271.00 | 9.24M |
| 2026-09-16 | INR 270.50 | -1.64% | INR 274.40 | INR 277.70 | INR 269.45 | 9.37M |
| 2026-09-15 | INR 275.00 | -1.15% | INR 278.20 | INR 282.00 | INR 275.00 | 13.23M |
| 2026-09-14 | INR 278.20 | 0.00% | INR 278.20 | INR 278.20 | INR 278.20 | 0 |
| 2026-09-11 | INR 278.20 | -0.29% | INR 276.05 | INR 281.45 | INR 275.30 | 17.23M |
| 2026-09-10 | INR 279.00 | -1.33% | INR 284.10 | INR 284.45 | INR 278.60 | 11.47M |
| 2026-09-09 | INR 282.75 | +2.56% | INR 274.00 | INR 285.55 | INR 271.80 | 23.55M |
| 2026-09-08 | INR 275.70 | -0.27% | INR 276.45 | INR 280.00 | INR 274.60 | 25.77M |
| 2026-09-07 | INR 276.45 | +0.13% | INR 277.70 | INR 280.50 | INR 274.65 | 23.74M |
| 2026-09-04 | INR 276.10 | +2.53% | INR 269.30 | INR 284.40 | INR 269.30 | 184.37M |
| 2026-09-03 | INR 269.30 | +0.60% | INR 265.35 | INR 275.25 | INR 261.35 | 56.30M |
| 2026-09-02 | INR 267.70 | -2.65% | INR 270.00 | INR 270.10 | INR 264.55 | 17.00M |
| 2026-09-01 | INR 275.00 | -2.45% | INR 279.85 | INR 281.30 | INR 275.00 | 5.37M |
| 2026-08-31 | INR 281.90 | +0.50% | INR 280.95 | INR 281.90 | INR 276.15 | 16.14M |
| 2026-08-28 | INR 280.50 | -1.48% | INR 284.70 | INR 284.70 | INR 280.10 | 4.83M |
| 2026-08-27 | INR 284.70 | -0.65% | INR 288.80 | INR 289.90 | INR 282.20 | 9.15M |
| 2026-08-26 | INR 286.55 | -0.30% | INR 289.50 | INR 293.00 | INR 286.55 | 10.54M |
| 2026-08-25 | INR 287.40 | +1.11% | INR 282.80 | INR 291.00 | INR 282.00 | 20.04M |
| 2026-08-24 | INR 284.25 | +0.62% | INR 283.00 | INR 284.80 | INR 281.25 | 8.51M |
| 2026-08-21 | INR 282.50 | +1.25% | INR 280.75 | INR 285.35 | INR 276.30 | 12.19M |
| 2026-08-20 | INR 279.00 | +2.42% | INR 275.10 | INR 285.40 | INR 273.75 | 18.24M |
| 2026-08-19 | INR 272.40 | -0.58% | INR 277.15 | INR 277.60 | INR 269.75 | 19.05M |
| 2026-08-18 | INR 274.00 | -1.72% | INR 277.80 | INR 277.80 | INR 272.00 | 8.35M |
| 2026-08-17 | INR 278.80 | +0.90% | INR 277.00 | INR 278.80 | INR 273.65 | 4.19M |
| 2026-08-14 | INR 276.30 | -1.25% | INR 279.00 | INR 282.75 | INR 274.30 | 8.09M |
| 2026-08-13 | INR 279.80 | +0.16% | INR 279.50 | INR 283.40 | INR 278.60 | 6.56M |
| 2026-08-12 | INR 279.35 | -0.41% | INR 282.00 | INR 282.00 | INR 276.00 | 7.00M |
| 2026-08-11 | INR 280.50 | +0.54% | INR 279.00 | INR 281.30 | INR 273.10 | 12.13M |
| 2026-08-10 | INR 279.00 | -0.62% | INR 280.75 | INR 284.00 | INR 275.00 | 10.68M |
| 2026-08-07 | INR 280.75 | -2.74% | INR 288.90 | INR 288.95 | INR 278.25 | 26.30M |
| 2026-08-06 | INR 288.65 | -0.43% | INR 290.30 | INR 305.00 | INR 285.00 | 51.41M |
| 2026-08-05 | INR 289.90 | -0.38% | INR 293.00 | INR 293.45 | INR 286.60 | 9.07M |
| 2026-08-04 | INR 291.00 | +1.04% | INR 286.35 | INR 293.85 | INR 285.40 | 14.27M |
| 2026-08-03 | INR 288.00 | +1.10% | INR 284.80 | INR 288.90 | INR 277.10 | 20.78M |
| 2026-07-31 | INR 284.86 | -3.73% | INR 290.00 | INR 294.59 | INR 280.20 | 46.81M |
| 2026-07-30 | INR 295.91 | +2.98% | INR 285.99 | INR 298.85 | INR 281.23 | 42.22M |
| 2026-07-29 | INR 287.34 | +7.03% | INR 272.00 | INR 290.88 | INR 271.99 | 73.29M |
| 2026-07-28 | INR 268.47 | +4.07% | INR 257.90 | INR 273.00 | INR 256.35 | 35.65M |
| 2026-07-27 | INR 257.98 | +2.61% | INR 254.24 | INR 264.50 | INR 252.96 | 23.91M |
| 2026-07-24 | INR 251.42 | -3.87% | INR 259.27 | INR 259.27 | INR 242.51 | 34.39M |
| 2026-07-23 | INR 261.55 | -0.87% | INR 263.85 | INR 268.19 | INR 260.94 | 7.06M |
| 2026-07-22 | INR 263.85 | -2.36% | INR 269.74 | INR 271.89 | INR 261.00 | 7.62M |
| 2026-07-21 | INR 270.23 | -0.11% | INR 270.54 | INR 272.66 | INR 268.65 | 5.06M |
| 2026-07-20 | INR 270.53 | -2.29% | INR 275.99 | INR 276.28 | INR 270.00 | 9.21M |
| 2026-07-17 | INR 276.87 | +1.43% | INR 273.89 | INR 281.00 | INR 267.20 | 18.20M |
| 2026-07-16 | INR 272.96 | +1.06% | INR 272.00 | INR 283.50 | INR 271.00 | 34.36M |
| 2026-07-15 | INR 270.09 | +4.36% | INR 259.05 | INR 271.50 | INR 257.24 | 26.12M |
| 2026-07-14 | INR 258.80 | -2.99% | INR 266.33 | INR 266.33 | INR 257.74 | 11.71M |
| 2026-07-13 | INR 266.77 | -2.37% | INR 269.99 | INR 272.78 | INR 266.13 | 17.57M |
| 2026-07-10 | INR 273.25 | -2.74% | INR 284.60 | INR 284.68 | INR 271.15 | 24.10M |
| 2026-07-09 | INR 280.95 | +7.47% | INR 262.00 | INR 282.41 | INR 262.00 | 56.00M |
| 2026-07-08 | INR 261.41 | -1.83% | INR 265.00 | INR 270.33 | INR 259.01 | 36.47M |
| 2026-07-07 | INR 266.27 | +7.21% | INR 250.05 | INR 267.40 | INR 249.99 | 32.94M |
| 2026-07-06 | INR 248.37 | +0.04% | INR 249.40 | INR 250.31 | INR 244.67 | 7.92M |
| 2026-07-03 | INR 248.27 | -0.29% | INR 250.90 | INR 254.43 | INR 247.41 | 10.04M |
| 2026-07-02 | INR 249.00 | +0.82% | INR 248.52 | INR 253.30 | INR 248.05 | 10.73M |
| 2026-07-01 | INR 246.98 | +3.19% | INR 240.00 | INR 248.94 | INR 238.51 | 10.23M |
| 2026-06-30 | INR 239.35 | +0.25% | INR 240.00 | INR 241.75 | INR 235.75 | 12.86M |
| 2026-06-29 | INR 238.75 | -0.83% | INR 240.75 | INR 241.25 | INR 236.50 | 7.36M |
| 2026-06-26 | INR 240.75 | 0.00% | INR 240.75 | INR 240.75 | INR 240.75 | 0 |
| 2026-06-25 | INR 240.75 | -1.41% | INR 244.60 | INR 246.40 | INR 239.70 | 13.33M |
| 2026-06-24 | INR 244.20 | -2.26% | INR 250.05 | INR 250.05 | INR 239.70 | 25.79M |
| 2026-06-23 | INR 249.85 | -1.88% | INR 255.00 | INR 258.10 | INR 249.00 | 5.80M |
| 2026-06-22 | INR 254.65 | +0.24% | INR 255.90 | INR 258.20 | INR 254.15 | 7.01M |
| 2026-06-19 | INR 254.05 | -0.74% | INR 255.95 | INR 256.50 | INR 252.00 | 8.87M |
| 2026-06-18 | INR 255.95 | -1.35% | INR 261.50 | INR 261.70 | INR 252.65 | 12.88M |
| 2026-06-17 | INR 259.45 | -0.08% | INR 261.25 | INR 270.00 | INR 258.45 | 16.30M |
| 2026-06-16 | INR 259.65 | +0.95% | INR 259.50 | INR 263.85 | INR 256.80 | 13.18M |
| 2026-06-15 | INR 257.20 | +2.92% | INR 255.00 | INR 267.15 | INR 253.15 | 22.69M |
| 2026-06-12 | INR 249.90 | +4.04% | INR 244.20 | INR 251.25 | INR 243.45 | 12.88M |
| 2026-06-11 | INR 240.20 | -0.87% | INR 240.95 | INR 243.00 | INR 236.80 | 5.99M |
| 2026-06-10 | INR 242.30 | -3.06% | INR 250.00 | INR 252.35 | INR 241.05 | 12.05M |
| 2026-06-09 | INR 249.95 | +3.63% | INR 243.25 | INR 250.70 | INR 238.50 | 10.63M |
| 2026-06-08 | INR 241.20 | -3.75% | INR 249.00 | INR 249.30 | INR 239.30 | 10.10M |
| 2026-06-05 | INR 250.60 | -1.20% | INR 253.65 | INR 257.85 | INR 249.20 | 12.55M |
| 2026-06-04 | INR 253.65 | +0.69% | INR 250.60 | INR 257.85 | INR 249.10 | 8.30M |
| 2026-06-03 | INR 251.90 | -0.89% | INR 254.00 | INR 254.65 | INR 248.25 | 3.86M |
| 2026-06-02 | INR 254.15 | +1.76% | INR 249.25 | INR 255.75 | INR 244.50 | 6.37M |
| 2026-06-01 | INR 249.75 | -3.16% | INR 259.10 | INR 259.90 | INR 248.75 | 6.24M |
| 2026-05-29 | INR 257.90 | -4.71% | INR 270.65 | INR 270.75 | INR 255.45 | 25.78M |
| 2026-05-28 | INR 270.65 | 0.00% | INR 270.65 | INR 270.65 | INR 270.65 | 0 |