Swiggy Limited (NSE:SWIGGY)
India
· Delayed Price · Currency is INR 419.00
-7.10 (-1.67%)
Sep 26, 2025, 3:30 PM IST
Swiggy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 425.00 | 427.90 | 418.00 | 420.65 | 420.65 | -1.28% | 11,140,083 |
| Sep 25, 2025 | 439.95 | 440.80 | 425.00 | 426.10 | 426.10 | -2.82% | 8,856,362 |
| Sep 24, 2025 | 458.20 | 460.90 | 436.00 | 438.45 | 438.45 | -2.39% | 19,597,212 |
| Sep 23, 2025 | 450.70 | 451.65 | 445.20 | 449.20 | 449.20 | -0.08% | 7,987,236 |
| Sep 22, 2025 | 461.00 | 464.35 | 446.55 | 449.55 | 449.55 | -1.94% | 12,825,424 |
| Sep 19, 2025 | 445.00 | 474.00 | 440.85 | 458.45 | 458.45 | 3.14% | 66,256,100 |
| Sep 18, 2025 | 440.00 | 445.00 | 436.25 | 444.50 | 444.50 | 0.81% | 4,542,176 |
| Sep 17, 2025 | 437.00 | 442.60 | 432.00 | 440.95 | 440.95 | 0.86% | 7,017,969 |
| Sep 16, 2025 | 427.90 | 439.20 | 425.30 | 437.20 | 437.20 | 2.91% | 12,767,732 |
| Sep 15, 2025 | 422.65 | 427.90 | 420.45 | 424.85 | 424.85 | 1.02% | 5,200,192 |
| Sep 12, 2025 | 425.05 | 430.00 | 415.55 | 420.55 | 420.55 | -0.74% | 8,562,600 |
| Sep 11, 2025 | 426.95 | 432.20 | 422.50 | 423.70 | 423.70 | -0.05% | 8,593,765 |
| Sep 10, 2025 | 438.75 | 438.75 | 421.40 | 423.90 | 423.90 | -2.92% | 13,012,999 |
| Sep 9, 2025 | 445.00 | 445.00 | 432.20 | 436.65 | 436.65 | -1.47% | 9,435,995 |
| Sep 8, 2025 | 443.00 | 458.95 | 440.00 | 443.15 | 443.15 | 0.93% | 19,458,812 |
| Sep 5, 2025 | 425.00 | 440.00 | 420.70 | 439.05 | 439.05 | 3.77% | 20,282,407 |
| Sep 4, 2025 | 432.00 | 436.25 | 421.20 | 423.10 | 423.10 | -1.74% | 7,536,276 |
| Sep 3, 2025 | 428.10 | 434.75 | 424.65 | 430.60 | 430.60 | 1.09% | 8,201,506 |
| Sep 2, 2025 | 427.95 | 432.60 | 421.45 | 425.95 | 425.95 | -0.60% | 7,323,331 |
| Sep 1, 2025 | 416.95 | 430.00 | 413.25 | 428.50 | 428.50 | 4.58% | 12,343,339 |
| Aug 29, 2025 | 425.00 | 425.00 | 406.15 | 409.75 | 409.75 | -2.67% | 13,267,998 |
| Aug 28, 2025 | 430.55 | 433.20 | 419.60 | 421.00 | 421.00 | -2.22% | 9,102,899 |
| Aug 26, 2025 | 427.00 | 439.40 | 419.00 | 430.55 | 430.55 | 1.15% | 126,308,057 |
| Aug 25, 2025 | 428.00 | 432.30 | 420.10 | 425.65 | 425.65 | -0.53% | 13,767,763 |
| Aug 22, 2025 | 431.85 | 434.95 | 421.20 | 427.90 | 427.90 | -1.79% | 15,407,596 |
| Aug 21, 2025 | 427.00 | 443.40 | 424.10 | 435.70 | 435.70 | 3.48% | 39,503,599 |
| Aug 20, 2025 | 408.50 | 422.70 | 406.35 | 421.05 | 421.05 | 2.77% | 26,084,973 |
| Aug 19, 2025 | 401.80 | 410.75 | 399.50 | 409.70 | 409.70 | 2.46% | 12,943,754 |
| Aug 18, 2025 | 408.05 | 410.85 | 397.80 | 399.85 | 399.85 | 0.38% | 12,185,716 |
| Aug 14, 2025 | 403.60 | 403.95 | 396.75 | 398.35 | 398.35 | -0.50% | 7,189,485 |
| Aug 13, 2025 | 395.15 | 405.50 | 395.15 | 400.35 | 400.35 | 1.83% | 12,854,438 |
| Aug 12, 2025 | 402.00 | 403.35 | 391.75 | 393.15 | 393.15 | -1.79% | 9,640,468 |
| Aug 11, 2025 | 387.70 | 404.70 | 381.55 | 400.30 | 400.30 | 3.96% | 9,171,569 |
| Aug 8, 2025 | 400.05 | 403.45 | 381.50 | 385.05 | 385.05 | -3.34% | 9,492,514 |
| Aug 7, 2025 | 390.45 | 400.00 | 387.30 | 398.35 | 398.35 | 1.09% | 10,357,031 |
| Aug 6, 2025 | 386.05 | 398.70 | 385.60 | 394.05 | 394.05 | 2.15% | 16,552,149 |
| Aug 5, 2025 | 395.15 | 399.10 | 383.10 | 385.75 | 385.75 | -3.35% | 11,103,861 |
| Aug 4, 2025 | 393.10 | 402.90 | 381.90 | 399.10 | 399.10 | 1.73% | 14,946,689 |
| Aug 1, 2025 | 405.20 | 408.65 | 386.25 | 392.30 | 392.30 | -2.85% | 22,583,961 |
| Jul 31, 2025 | 397.90 | 406.90 | 397.80 | 403.80 | 403.80 | 0.62% | 8,479,325 |
| Jul 30, 2025 | 415.00 | 415.00 | 399.10 | 401.30 | 401.30 | -2.96% | 10,405,480 |
| Jul 29, 2025 | 409.00 | 415.25 | 402.35 | 413.55 | 413.55 | 1.61% | 5,833,966 |
| Jul 28, 2025 | 407.70 | 416.15 | 401.60 | 407.00 | 407.00 | -0.20% | 9,524,154 |
| Jul 25, 2025 | 419.05 | 419.05 | 406.00 | 407.80 | 407.80 | -2.68% | 7,747,460 |
| Jul 24, 2025 | 413.95 | 429.90 | 406.10 | 419.05 | 419.05 | 0.04% | 21,757,408 |
| Jul 23, 2025 | 417.35 | 421.05 | 412.85 | 418.90 | 418.90 | 0.46% | 17,008,721 |
| Jul 22, 2025 | 402.00 | 426.35 | 402.00 | 417.00 | 417.00 | 5.44% | 82,273,537 |
| Jul 21, 2025 | 388.30 | 400.90 | 380.25 | 395.50 | 395.50 | 1.76% | 17,679,121 |
| Jul 18, 2025 | 386.10 | 392.50 | 386.10 | 388.65 | 388.65 | 0.79% | 4,840,264 |
| Jul 17, 2025 | 394.20 | 394.20 | 384.10 | 385.60 | 385.60 | -1.08% | 5,598,050 |