Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Swaraj Engines Limited (SWARAJENG.BO)

4,173.55
-34.45
(-0.82%)
At close: April 25 at 3:27:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20254,300.004,300.004,063.654,173.554,173.551,862
Apr 24, 20254,215.004,305.254,177.154,208.004,208.004,348
Apr 23, 20254,150.004,230.004,090.054,210.654,210.652,032
Apr 22, 20254,160.454,170.004,074.304,115.754,115.752,460
Apr 21, 20254,243.904,243.904,078.004,098.554,098.554,245
Apr 17, 20254,250.004,331.504,119.004,137.204,137.208,137
Apr 16, 20254,077.904,478.604,009.004,191.104,191.109,172
Apr 15, 20253,970.854,051.003,905.704,033.954,033.951,032
Apr 11, 20253,657.103,898.003,657.103,848.003,848.00566
Apr 9, 20253,831.003,831.003,650.003,657.053,657.051,629
Apr 8, 20253,809.003,888.503,708.403,846.903,846.90966
Apr 7, 20253,731.003,731.003,470.753,684.653,684.651,003
Apr 4, 20253,979.004,002.953,725.003,730.853,730.852,237
Apr 3, 20253,941.453,980.303,900.003,962.003,962.00473
Apr 2, 20253,966.004,002.003,877.403,909.053,909.051,494
Apr 1, 20253,805.054,197.453,805.053,982.553,982.551,411
Mar 28, 20253,946.053,964.253,856.003,892.103,892.101,378
Mar 27, 20253,848.854,000.003,810.003,910.753,910.75808
Mar 26, 20253,816.003,900.003,796.503,829.753,829.751,576
Mar 25, 20253,786.054,021.453,716.403,841.353,841.356,981
Mar 24, 20253,691.054,052.703,691.053,957.403,957.406,588
Mar 21, 20253,750.003,781.003,688.553,750.153,750.151,891
Mar 20, 20253,741.753,795.003,625.603,716.253,716.257,545
Mar 19, 20253,309.753,789.503,297.703,741.753,741.7511,259
Mar 18, 20253,261.703,304.103,217.103,287.803,287.80632
Mar 17, 20253,192.953,296.203,179.953,250.053,250.052,426
Mar 13, 20253,082.003,171.953,007.003,150.403,150.402,038
Mar 12, 20253,018.003,079.402,958.503,075.603,075.601,377
Mar 11, 20253,000.003,036.852,900.003,011.053,011.05508
Mar 10, 20253,070.803,104.953,000.003,026.803,026.80607
Mar 7, 20253,066.003,110.003,000.153,016.103,016.10419
Mar 6, 20252,870.953,090.002,804.653,058.203,058.202,992
Mar 5, 20252,675.002,839.002,668.002,817.402,817.401,183
Mar 4, 20252,674.952,700.002,646.052,669.952,669.95478
Mar 3, 20252,605.702,694.002,546.852,678.202,678.201,249
Feb 28, 20252,651.002,662.552,605.002,621.852,621.85573
Feb 27, 20252,741.002,741.002,683.002,689.502,689.50331
Feb 25, 20252,841.452,851.002,761.052,762.902,762.90418
Feb 24, 20252,810.402,869.002,806.352,841.452,841.45275
Feb 21, 20252,849.152,864.052,798.402,836.102,836.10874
Feb 20, 20252,635.002,855.002,600.002,800.702,800.704,027
Feb 19, 20252,646.002,681.152,530.002,596.502,596.501,950
Feb 18, 20252,721.102,780.052,643.002,652.702,652.70766
Feb 17, 20252,855.002,855.002,750.202,761.752,761.751,602
Feb 14, 20252,951.002,951.002,805.152,833.352,833.351,013
Feb 13, 20253,019.003,041.002,932.002,942.752,942.75806
Feb 12, 20253,037.003,037.002,890.002,984.952,984.951,665
Feb 11, 20253,050.953,064.202,971.053,013.403,013.401,359
Feb 10, 20253,200.003,200.002,984.003,037.203,037.203,190
Feb 7, 20253,155.003,208.053,112.053,191.703,191.701,046
Feb 6, 20253,197.503,201.553,157.003,164.953,164.95197
Feb 5, 20253,212.003,219.253,183.053,188.053,188.05471
Feb 4, 20253,240.153,302.353,149.203,176.253,176.25979
Feb 3, 20253,350.003,350.003,165.153,242.203,242.201,058
Feb 1, 20253,443.653,443.653,217.253,295.453,295.452,148
Jan 31, 20253,349.003,431.153,337.503,411.703,411.703,842
Jan 30, 20253,266.203,343.953,250.003,334.053,334.052,387
Jan 29, 20253,111.003,240.803,111.003,230.153,230.15721
Jan 28, 20253,060.053,122.402,992.203,073.703,073.701,256
Jan 27, 20253,015.053,172.803,015.053,102.303,102.301,648
Jan 24, 20253,184.003,184.003,070.003,085.453,085.45813
Jan 23, 20253,105.003,223.003,051.353,195.803,195.80868
Jan 22, 20253,284.103,284.103,023.853,095.453,095.451,314
Jan 21, 20253,300.453,370.803,226.203,278.903,278.901,778
Jan 20, 20253,224.003,330.003,220.003,317.003,317.003,458
Jan 17, 20253,100.003,264.053,010.003,226.003,226.002,861
Jan 16, 20252,927.753,243.902,927.753,039.203,039.201,455
Jan 15, 20252,913.002,926.952,892.002,904.302,904.30345
Jan 14, 20252,846.502,912.502,819.702,898.852,898.85665
Jan 13, 20252,929.202,929.202,800.002,818.702,818.70593
Jan 10, 20253,022.703,022.702,928.002,929.202,929.20301
Jan 9, 20253,005.453,030.203,001.453,018.653,018.65112
Jan 8, 20253,026.003,034.952,974.753,005.453,005.45447
Jan 7, 20252,985.053,052.252,985.053,042.103,042.10136
Jan 6, 20253,135.053,155.553,007.103,028.303,028.30816
Jan 3, 20253,094.003,158.603,094.003,146.903,146.90528
Jan 2, 20253,218.953,218.953,032.253,097.053,097.05304
Jan 1, 20252,965.053,020.952,964.953,001.753,001.75274
Dec 31, 20242,965.002,969.902,900.002,957.402,957.40311
Dec 30, 20242,900.052,999.852,900.052,971.152,971.15598
Dec 27, 20242,952.102,982.052,948.202,959.152,959.15129
Dec 26, 20242,984.952,984.952,899.802,922.052,922.05908
Dec 24, 20242,974.503,003.952,962.102,979.152,979.1599
Dec 23, 20243,003.003,003.002,920.002,974.502,974.50164
Dec 20, 20243,064.853,064.852,964.052,980.502,980.50832
Dec 19, 20243,249.953,249.953,085.003,089.603,089.60186
Dec 18, 20243,199.953,199.953,111.003,118.903,118.90537
Dec 17, 20243,207.003,215.953,159.003,165.003,165.00404
Dec 16, 20243,245.553,316.003,182.353,206.953,206.95600
Dec 13, 20243,120.003,255.503,120.003,245.803,245.80802
Dec 12, 20243,195.953,199.953,115.003,132.653,132.651,300
Dec 11, 20243,223.953,223.953,175.953,207.403,207.40180
Dec 10, 20243,272.053,272.203,200.003,205.953,205.95309
Dec 9, 20243,273.003,301.003,253.653,285.503,285.50322
Dec 6, 20243,299.703,321.203,232.053,259.503,259.50865
Dec 5, 20243,235.003,295.503,228.353,246.253,246.25473
Dec 4, 20243,299.953,299.953,165.603,232.903,232.90491
Dec 3, 20243,237.053,271.953,189.753,235.603,235.60924
Dec 2, 20243,203.953,239.153,161.553,228.303,228.30507
Nov 29, 20243,132.603,141.003,102.053,140.003,140.00134
Nov 28, 20243,099.953,143.153,088.103,100.003,100.00519
Nov 27, 20243,045.003,086.853,026.953,076.153,076.15594
Nov 26, 20242,948.003,044.952,948.003,037.503,037.501,406
Nov 25, 20242,959.002,971.452,928.052,941.652,941.65205
Nov 22, 20242,925.952,929.952,881.002,900.902,900.90233
Nov 21, 20242,940.002,949.002,870.002,918.902,918.90692
Nov 19, 20242,887.752,949.002,865.002,918.652,918.651,637
Nov 18, 20242,808.502,943.952,808.502,890.802,890.80874
Nov 14, 20242,905.002,905.002,799.952,809.452,809.452,599
Nov 13, 20243,025.053,049.952,858.852,884.502,884.502,016
Nov 12, 20243,124.953,124.953,029.953,049.203,049.20545
Nov 11, 20243,099.953,124.003,052.053,081.403,081.401,166
Nov 8, 20243,040.053,116.803,027.003,074.253,074.251,793
Nov 7, 20243,049.953,074.953,028.103,047.703,047.701,512
Nov 6, 20243,049.953,049.953,000.053,043.453,043.451,001
Nov 4, 20243,025.053,060.752,978.353,026.903,026.901,243
Nov 1, 20242,982.003,059.252,930.003,045.353,045.351,023
Oct 31, 20242,950.352,974.952,920.002,963.102,963.10874
Oct 29, 20242,948.202,948.202,864.402,932.702,932.70699
Oct 28, 20242,870.002,920.652,851.702,890.352,890.35849
Oct 25, 20242,984.752,984.752,797.502,864.702,864.70695
Oct 24, 20243,000.003,015.002,948.402,960.852,960.85784
Oct 23, 20243,000.003,032.102,912.503,001.703,001.701,306
Oct 22, 20242,998.003,070.002,925.002,933.652,933.652,067
Oct 21, 20243,100.003,150.852,920.002,939.202,939.205,198
Oct 18, 20243,005.003,136.002,963.253,069.353,069.351,201
Oct 17, 20243,065.903,075.202,990.003,005.653,005.65739
Oct 16, 20242,975.053,065.902,975.053,050.353,050.35492
Oct 15, 20243,011.003,045.003,005.053,024.353,024.351,656
Oct 14, 20243,050.003,052.552,995.503,037.903,037.90688
Oct 11, 20243,027.203,030.102,975.003,015.253,015.25859
Oct 10, 20243,060.753,076.802,905.002,975.152,975.152,149
Oct 9, 20242,976.003,123.302,976.003,070.853,070.85543
Oct 8, 20243,058.803,076.702,952.653,065.603,065.60504
Oct 7, 20243,100.953,112.502,970.002,986.502,986.502,363
Oct 4, 20243,102.003,165.153,082.653,100.953,100.95426
Oct 3, 20243,224.003,224.003,143.603,147.753,147.75795
Oct 1, 20243,100.003,249.903,100.003,211.953,211.95984
Sep 30, 20243,221.453,243.203,183.553,203.403,203.401,134
Sep 27, 20243,240.003,256.303,220.003,227.853,227.85695
Sep 26, 20243,265.353,265.353,180.003,214.053,214.05203
Sep 25, 20243,280.003,294.053,241.653,257.903,257.90362
Sep 24, 20243,285.253,296.753,249.003,280.003,280.00188
Sep 23, 20243,350.003,350.003,269.153,281.903,281.90786
Sep 20, 20243,243.103,314.953,213.403,299.203,299.201,137
Sep 19, 20243,265.553,279.953,156.803,210.853,210.851,161
Sep 18, 20243,286.003,290.253,250.003,263.403,263.40271
Sep 17, 20243,230.003,300.003,209.253,263.353,263.35773
Sep 16, 20243,280.003,310.953,230.003,233.553,233.551,902
Sep 13, 20243,284.253,317.253,280.003,306.503,306.50513
Sep 12, 20243,295.103,300.503,268.003,283.253,283.25475
Sep 11, 20243,335.003,343.003,274.903,282.103,282.10807
Sep 10, 20243,369.603,370.053,307.603,317.153,317.15400
Sep 9, 20243,250.003,400.003,250.003,366.453,366.451,406
Sep 6, 20243,367.953,367.953,290.003,301.953,301.95405
Sep 5, 20243,337.403,415.003,328.703,354.603,354.60909
Sep 4, 20243,388.003,419.653,325.803,405.953,405.95960
Sep 3, 20243,346.803,388.753,280.003,386.253,386.251,004
Sep 2, 20243,411.003,424.153,280.003,341.503,341.503,235
Aug 30, 20243,400.003,411.403,310.203,406.303,406.301,851
Aug 29, 20243,321.403,407.953,305.003,319.253,319.252,240
Aug 28, 20243,417.603,417.603,311.203,363.553,363.553,521
Aug 26, 20243,152.353,450.003,152.353,342.153,342.1518,435
Aug 23, 20243,052.003,150.003,052.003,142.853,142.85712
Aug 22, 20243,035.953,055.953,016.203,047.453,047.45352
Aug 21, 20243,002.553,039.603,002.003,025.803,025.80585
Aug 20, 20243,074.303,074.302,997.153,006.353,006.35602
Aug 19, 20242,991.853,067.202,973.803,031.153,031.151,120
Aug 16, 20242,888.602,939.952,888.602,907.702,907.70891
Aug 14, 20242,960.602,960.602,900.802,911.852,911.85542
Aug 13, 20242,979.003,015.952,952.802,960.552,960.55241
Aug 12, 20242,907.703,015.952,907.702,983.202,983.20115
Aug 9, 20243,042.803,042.802,985.202,990.902,990.90390
Aug 8, 20242,941.503,039.002,941.502,983.102,983.10947
Aug 7, 20242,917.952,993.452,903.502,983.802,983.80995
Aug 6, 20242,910.002,949.802,852.052,861.602,861.60746
Aug 5, 20243,000.603,000.602,908.052,913.752,913.751,198
Aug 2, 20242,990.353,053.052,985.003,001.553,001.552,455
Aug 1, 20243,160.003,169.753,090.003,094.353,094.35904
Jul 31, 20243,123.103,169.053,104.003,147.553,147.552,299
Jul 30, 20243,035.103,175.002,974.403,118.053,118.056,679
Jul 29, 20242,978.053,036.002,960.153,022.303,022.30588
Jul 26, 20242,973.752,993.902,932.202,960.702,960.701,286
Jul 25, 20243,093.903,093.902,963.752,969.052,969.051,088
Jul 24, 20243,019.503,095.002,970.102,996.652,996.651,571
Jul 23, 20242,949.003,073.452,866.002,978.802,978.805,437
Jul 22, 20242,975.002,975.002,917.702,929.102,929.10603
Jul 19, 20243,019.003,091.152,970.002,972.302,972.303,035
Jul 18, 20242,917.853,200.002,835.053,010.353,010.359,390
Jul 16, 20242,949.202,949.202,821.302,885.952,885.95687
Jul 15, 20242,891.352,905.202,858.052,891.352,891.35687
Jul 12, 20242,895.952,906.352,849.502,875.952,875.95253
Jul 11, 20242,915.052,934.002,867.152,878.002,878.00620
Jul 10, 20242,958.102,960.002,848.852,914.702,914.701,741
Jul 9, 20242,996.003,014.652,930.302,958.102,958.10891
Jul 8, 20242,859.553,043.152,859.552,999.452,999.452,945
Jul 5, 20242,885.002,968.602,885.002,959.552,959.55827
Jul 4, 20242,866.702,890.002,842.552,876.802,876.80499
Jul 3, 20242,888.002,888.002,808.752,854.302,854.302,117
Jul 2, 20242,940.002,940.002,782.002,811.002,811.001,132
Jul 1, 20242,879.952,918.052,803.252,862.502,862.502,189
Jun 28, 2024 95 Dividend
Jun 28, 20243,000.053,010.502,853.552,885.652,885.653,625
Jun 27, 20243,001.003,018.252,983.602,997.052,902.054,162
Jun 26, 20243,046.003,046.052,965.053,005.952,910.673,478
Jun 25, 20243,150.003,159.002,991.153,025.052,929.163,695
Jun 24, 20243,073.953,136.803,039.103,123.553,024.544,620
Jun 21, 20242,908.253,070.002,908.253,053.052,956.286,987
Jun 20, 20242,889.002,940.752,889.002,908.252,816.061,463
Jun 19, 20242,900.002,921.502,880.002,889.852,798.253,318
Jun 18, 20242,849.902,892.752,812.952,871.352,780.331,724
Jun 14, 20242,799.002,815.002,752.152,795.652,707.032,779
Jun 13, 20242,704.852,790.002,704.852,756.152,668.792,461
Jun 12, 20242,697.502,755.852,635.002,689.852,604.595,608
Jun 11, 20242,598.702,665.002,598.702,637.652,554.043,116
Jun 10, 20242,566.102,630.002,524.902,596.302,514.003,908
Jun 7, 20242,509.602,553.752,475.002,515.752,436.012,503
Jun 6, 20242,440.002,466.702,440.002,455.402,377.57536
Jun 5, 20242,363.752,432.452,310.852,399.202,323.151,316
Jun 4, 20242,425.002,436.152,275.002,362.102,287.232,598
Jun 3, 20242,497.002,522.452,442.502,464.952,386.82788
May 31, 20242,484.002,487.302,460.852,465.802,387.64744
May 30, 20242,484.002,487.502,449.752,469.952,391.66718
May 29, 20242,466.002,487.802,444.352,474.002,395.58411
May 28, 20242,490.002,490.002,461.002,472.102,393.74517
May 27, 20242,494.952,497.802,462.952,489.652,410.731,516
May 24, 20242,515.002,515.002,481.002,495.002,415.911,215
May 23, 20242,500.002,524.602,457.002,504.852,425.452,862
May 22, 20242,512.902,520.102,473.952,505.502,426.081,056
May 21, 20242,525.002,535.952,497.952,512.652,433.002,497
May 17, 20242,469.002,490.252,469.002,477.402,398.87212
May 16, 20242,475.002,475.002,440.002,454.202,376.41611
May 15, 20242,453.002,474.502,442.102,469.252,390.981,015
May 14, 20242,435.002,451.002,431.052,447.152,369.58882
May 13, 20242,423.002,426.502,374.802,420.952,344.21954
May 10, 20242,411.102,435.402,389.502,426.252,349.34446
May 9, 20242,450.002,453.152,400.952,412.502,336.03476
May 8, 20242,409.952,452.702,409.952,432.002,354.91510
May 7, 20242,399.452,424.002,376.002,400.602,324.51726
May 6, 20242,405.052,424.702,370.002,399.452,323.391,172
May 3, 20242,401.852,447.952,401.852,432.652,355.542,355
May 2, 20242,491.002,491.002,446.202,460.552,382.562,236
Apr 30, 20242,485.452,487.402,462.902,469.202,390.93703
Apr 29, 20242,490.952,490.952,455.752,466.252,388.081,390
Apr 26, 20242,478.652,485.002,470.052,479.652,401.05566
Apr 25, 20242,426.952,490.252,426.952,474.402,395.97923

Related Tickers

AUTOAXLES.BO Automotive Axles Limited
1,680.65
-0.42%
 
TVSSRICHAK.BO TVS Srichakra Limited
2,863.55
-2.98%
 
SUNDRMFAST.BO Sundram Fasteners Limited
927.25
-1.22%
 
CEATLTD.BO CEAT Limited
3,037.20
-1.90%
 
GOODYEAR.BO Goodyear India Limited
869.55
-3.30%
 
MRF.BO MRF Limited
128,663.15
-0.97%
 
JKTYRE.BO JK Tyre & Industries Limited
310.35
-1.49%
 
ASAHIINDIA.NS Asahi India Glass Limited
704.75
+0.41%
 
SONACOMS.NS Sona BLW Precision Forgings Limited
453.65
-3.30%
 
QS QuantumScape Corporation
3.9400
-0.51%