SWIGGY.BOSWIGGY.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $349.20 | $349.20 | $341.45 | $346.95 | 348,147 |
| 1/13/2026 | $350.95 | $355.30 | $345.20 | $350.50 | 305,790 |
| 1/12/2026 | $351.70 | $352.50 | $342.00 | $349.00 | 1.31M |
| 1/9/2026 | $353.00 | $358.30 | $349.55 | $351.70 | 2.90M |
| 1/8/2026 | $363.05 | $363.50 | $351.35 | $353.10 | 2.09M |
| 1/7/2026 | $365.70 | $366.55 | $359.45 | $361.55 | 966,800 |
| 1/6/2026 | $379.75 | $379.75 | $356.25 | $361.30 | 1.23M |
| 1/5/2026 | $386.55 | $390.10 | $377.05 | $378.00 | 222,141 |
| 1/2/2026 | $391.50 | $391.50 | $381.00 | $387.15 | 232,421 |
| 1/1/2026 | $389.80 | $393.75 | $386.60 | $390.10 | 120,161 |
| 12/31/2025 | $395.30 | $395.40 | $385.15 | $386.20 | 276,514 |
| 12/30/2025 | $394.50 | $399.40 | $386.70 | $394.50 | 417,746 |
| 12/29/2025 | $393.25 | $406.55 | $391.25 | $394.80 | 270,702 |
| 12/26/2025 | $393.05 | $396.25 | $391.00 | $391.80 | 260,369 |
| 12/24/2025 | $403.65 | $406.60 | $398.65 | $400.25 | 128,021 |
| 12/23/2025 | $406.50 | $406.80 | $399.80 | $404.80 | 278,579 |
| 12/22/2025 | $408.00 | $412.40 | $404.75 | $406.80 | 125,427 |
| 12/19/2025 | $419.10 | $420.00 | $404.50 | $411.75 | 1.05M |
| 12/18/2025 | $399.00 | $415.15 | $397.60 | $408.95 | 965,330 |
| 12/17/2025 | $393.10 | $405.75 | $392.10 | $397.95 | 496,262 |
| 12/16/2025 | $409.55 | $409.95 | $389.40 | $396.35 | 662,865 |
| 12/15/2025 | $416.80 | $417.60 | $409.25 | $413.30 | 396,059 |
| 12/12/2025 | $403.85 | $421.60 | $403.85 | $416.70 | 2.11M |
| 12/11/2025 | $396.80 | $407.55 | $396.55 | $401.30 | 627,455 |
| 12/10/2025 | $397.85 | $406.90 | $390.40 | $396.50 | 365,920 |
| 12/9/2025 | $382.80 | $399.90 | $379.80 | $397.95 | 643,843 |
| 12/8/2025 | $393.35 | $394.25 | $381.30 | $385.85 | 288,404 |
| 12/5/2025 | $396.80 | $404.40 | $392.95 | $394.20 | 114,133 |
| 12/4/2025 | $399.55 | $406.70 | $398.25 | $401.50 | 140,035 |
| 12/3/2025 | $395.90 | $405.15 | $395.05 | $402.90 | 177,970 |
| 12/2/2025 | $389.70 | $402.35 | $388.00 | $399.10 | 250,765 |
| 12/1/2025 | $380.00 | $391.80 | $378.90 | $388.35 | 405,090 |
| 11/28/2025 | $387.65 | $387.65 | $377.20 | $378.30 | 201,388 |
| 11/27/2025 | $392.10 | $392.80 | $385.20 | $386.90 | 97,440 |
| 11/26/2025 | $394.00 | $396.60 | $390.15 | $392.25 | 170,113 |
| 11/25/2025 | $400.90 | $403.00 | $390.00 | $394.70 | 183,493 |
| 11/24/2025 | $380.80 | $410.30 | $378.05 | $404.55 | 1.19M |
| 11/21/2025 | $394.55 | $395.00 | $383.85 | $385.65 | 383,550 |
| 11/19/2025 | $393.75 | $398.70 | $393.75 | $396.80 | 146,364 |
| 11/18/2025 | $394.00 | $401.70 | $392.60 | $393.90 | 145,729 |
| 11/17/2025 | $393.80 | $397.10 | $384.45 | $394.65 | 387,151 |
| 11/14/2025 | $379.55 | $394.30 | $379.55 | $393.15 | 436,419 |
| 11/13/2025 | $397.45 | $397.75 | $382.00 | $383.15 | 636,480 |
| 11/12/2025 | $394.40 | $397.50 | $390.60 | $395.65 | 144,802 |
| 11/11/2025 | $389.75 | $396.00 | $377.00 | $394.20 | 855,217 |
| 11/10/2025 | $402.15 | $411.00 | $380.15 | $386.45 | 855,217 |
| 11/9/2025 | $402.15 | $411.00 | $380.15 | $386.45 | 751,281 |
| 11/7/2025 | $398.00 | $408.75 | $395.60 | $401.60 | 399,480 |
| 11/6/2025 | $413.15 | $413.15 | $403.00 | $404.00 | 399,480 |
| 11/4/2025 | $405.00 | $415.40 | $402.30 | $413.20 | 716,051 |
| 11/3/2025 | $408.90 | $410.00 | $401.30 | $402.55 | 1.48M |
| 10/31/2025 | $426.00 | $434.50 | $407.30 | $410.05 | 1.08M |
| 10/30/2025 | $419.10 | $422.50 | $413.50 | $418.10 | 345,918 |
| 10/29/2025 | $422.45 | $426.55 | $417.50 | $418.95 | 724,981 |
| 10/28/2025 | $428.80 | $428.85 | $419.30 | $422.60 | 197,935 |
| 10/27/2025 | $425.15 | $427.35 | $420.45 | $425.50 | 377,380 |
| 10/24/2025 | $425.15 | $429.90 | $423.15 | $424.95 | 117,150 |
| 10/23/2025 | $432.05 | $433.30 | $422.95 | $424.15 | 171,394 |
| 10/21/2025 | $427.95 | $433.70 | $426.30 | $432.05 | 140,415 |
| 10/20/2025 | $433.75 | $435.05 | $416.10 | $421.40 | 548,658 |
| 10/17/2025 | $449.30 | $449.30 | $425.00 | $432.00 | 967,051 |