SWARAJENG.NSSWARAJENG.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $3602.30 | $3666.00 | $3575.00 | $3603.40 | 2,178 |
| 1/12/2026 | $3615.00 | $3654.90 | $3532.70 | $3602.30 | 10,805 |
| 1/9/2026 | $3678.70 | $3689.90 | $3611.00 | $3620.30 | 7,611 |
| 1/8/2026 | $3693.00 | $3739.90 | $3648.50 | $3690.90 | 15,323 |
| 1/7/2026 | $3708.50 | $3777.00 | $3690.00 | $3706.40 | 9,104 |
| 1/6/2026 | $3663.50 | $3720.00 | $3651.00 | $3690.90 | 7,653 |
| 1/5/2026 | $3691.00 | $3701.90 | $3651.00 | $3688.20 | 11,957 |
| 1/2/2026 | $3745.90 | $3769.70 | $3657.50 | $3690.50 | 11,978 |
| 1/1/2026 | $3596.90 | $3744.00 | $3572.90 | $3727.90 | 32,207 |
| 12/31/2025 | $3569.20 | $3616.00 | $3557.60 | $3577.50 | 7,821 |
| 12/30/2025 | $3570.90 | $3612.00 | $3542.00 | $3565.60 | 7,290 |
| 12/29/2025 | $3603.30 | $3618.90 | $3551.70 | $3561.40 | 8,335 |
| 12/26/2025 | $3608.80 | $3637.90 | $3581.00 | $3599.70 | 7,447 |
| 12/24/2025 | $3610.60 | $3645.90 | $3591.00 | $3605.20 | 8,123 |
| 12/23/2025 | $3611.90 | $3636.30 | $3597.80 | $3607.00 | 5,215 |
| 12/22/2025 | $3619.70 | $3660.00 | $3592.90 | $3608.40 | 8,598 |
| 12/19/2025 | $3568.00 | $3625.00 | $3560.10 | $3619.70 | 5,909 |
| 12/18/2025 | $3631.40 | $3635.00 | $3495.30 | $3568.00 | 22,773 |
| 12/17/2025 | $3660.00 | $3699.10 | $3616.00 | $3631.40 | 6,500 |
| 12/16/2025 | $3720.00 | $3735.00 | $3676.00 | $3695.40 | 3,833 |
| 12/15/2025 | $3710.00 | $3736.80 | $3680.00 | $3726.60 | 5,622 |
| 12/12/2025 | $3683.00 | $3727.00 | $3660.00 | $3712.70 | 6,438 |
| 12/11/2025 | $3663.00 | $3699.90 | $3627.40 | $3683.70 | 6,030 |
| 12/10/2025 | $3690.00 | $3735.50 | $3652.50 | $3663.00 | 4,972 |
| 12/9/2025 | $3625.00 | $3710.00 | $3575.00 | $3691.90 | 13,671 |
| 12/8/2025 | $3733.20 | $3733.20 | $3627.70 | $3648.40 | 11,223 |
| 12/5/2025 | $3752.40 | $3771.20 | $3712.10 | $3733.20 | 4,870 |
| 12/4/2025 | $3779.00 | $3802.50 | $3725.70 | $3752.40 | 4,958 |
| 12/3/2025 | $3844.20 | $3844.20 | $3760.00 | $3773.20 | 5,409 |
| 12/2/2025 | $3912.50 | $3936.90 | $3788.00 | $3813.70 | 14,717 |
| 12/1/2025 | $3779.40 | $3941.00 | $3770.10 | $3902.60 | 31,242 |
| 11/28/2025 | $3741.60 | $3796.90 | $3693.20 | $3730.10 | 11,210 |
| 11/27/2025 | $3740.70 | $3775.10 | $3733.10 | $3759.60 | 9,806 |
| 11/26/2025 | $3625.00 | $3786.70 | $3617.70 | $3740.70 | 14,546 |
| 11/25/2025 | $3750.00 | $3750.00 | $3560.00 | $3627.10 | 71,532 |
| 11/24/2025 | $3768.50 | $3768.50 | $3700.10 | $3716.10 | 7,522 |
| 11/21/2025 | $3735.00 | $3780.00 | $3706.00 | $3739.60 | 10,676 |
| 11/19/2025 | $3909.30 | $3909.30 | $3695.00 | $3781.80 | 67,857 |
| 11/18/2025 | $3989.50 | $3989.50 | $3878.00 | $3909.30 | 15,800 |
| 11/17/2025 | $4037.50 | $4047.10 | $3942.50 | $3958.60 | 11,600 |
| 11/14/2025 | $3932.00 | $4040.00 | $3925.00 | $4017.50 | 10,957 |
| 11/13/2025 | $3968.00 | $3982.00 | $3921.10 | $3932.20 | 6,052 |
| 11/12/2025 | $3923.00 | $3970.00 | $3896.70 | $3942.30 | 4,559 |
| 11/11/2025 | $3949.00 | $3949.00 | $3881.00 | $3923.80 | 9,387 |
| 11/10/2025 | $3976.00 | $3988.00 | $3903.20 | $3918.60 | 5,958 |
| 11/7/2025 | $3879.00 | $3925.00 | $3825.00 | $3893.10 | 8,737 |
| 11/6/2025 | $3948.10 | $3972.50 | $3875.20 | $3884.10 | 9,466 |
| 11/4/2025 | $4021.60 | $4021.60 | $3941.00 | $3946.00 | 7,628 |
| 11/3/2025 | $3999.20 | $4035.80 | $3952.30 | $3980.80 | 9,368 |
| 10/31/2025 | $4100.00 | $4100.00 | $3982.40 | $4000.90 | 6,518 |
| 10/30/2025 | $4026.20 | $4047.40 | $4001.30 | $4024.20 | 3,938 |
| 10/29/2025 | $4013.00 | $4050.00 | $4010.00 | $4026.20 | 5,610 |
| 10/28/2025 | $4056.30 | $4060.10 | $3999.10 | $4013.00 | 9,803 |
| 10/27/2025 | $4032.00 | $4062.50 | $4021.10 | $4040.10 | 6,125 |
| 10/24/2025 | $4099.60 | $4099.60 | $4010.10 | $4031.20 | 8,736 |
| 10/23/2025 | $4102.00 | $4102.00 | $4050.20 | $4059.00 | 9,362 |
| 10/21/2025 | $4090.00 | $4090.00 | $4050.00 | $4063.30 | 3,855 |
| 10/20/2025 | $4027.50 | $4079.20 | $3964.50 | $4058.90 | 20,596 |
| 10/17/2025 | $4172.80 | $4172.80 | $3940.70 | $3957.20 | 51,451 |
| 10/16/2025 | $4380.00 | $4437.40 | $4025.00 | $4119.60 | 117,569 |
| 10/15/2025 | $4379.00 | $4392.50 | $4321.70 | $4337.20 | 10,160 |