NSE - Delayed Quote INR

Swaraj Engines Limited (SWARAJENG.NS)

Compare
3,099.20
+15.10
+(0.49%)
At close: 3:29:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20253,070.003,169.803,059.553,099.203,099.2023,985
Jan 24, 20253,163.053,188.953,055.053,084.103,084.107,492
Jan 23, 20253,105.853,224.003,075.853,182.253,182.2511,635
Jan 22, 20253,284.753,284.753,026.003,088.103,088.1036,490
Jan 21, 20253,318.003,365.003,221.903,284.753,284.7534,111
Jan 20, 20253,202.003,333.003,202.003,318.803,318.8054,314
Jan 17, 20253,043.753,263.453,005.203,224.953,224.9586,755
Jan 16, 20252,969.003,277.002,919.403,043.753,043.7531,711
Jan 15, 20252,918.252,926.952,876.702,909.702,909.704,788
Jan 14, 20252,826.752,919.952,812.002,899.202,899.205,769
Jan 13, 20252,908.002,949.952,795.052,816.452,816.4510,206
Jan 10, 20252,986.403,040.002,925.002,929.852,929.855,774
Jan 9, 20252,970.003,037.902,970.003,018.953,018.954,408
Jan 8, 20253,059.853,059.852,978.453,005.853,005.854,687
Jan 7, 20253,021.203,057.603,021.003,041.553,041.552,326
Jan 6, 20253,150.003,166.953,005.553,021.353,021.357,190
Jan 3, 20253,090.003,163.453,090.003,142.553,142.555,854
Jan 2, 20253,021.003,129.003,021.003,094.553,094.558,065
Jan 1, 20252,952.603,017.952,944.453,007.653,007.653,315
Dec 31, 20242,976.202,976.202,896.552,952.602,952.604,944
Dec 30, 20242,955.003,019.952,923.202,976.202,976.206,254
Dec 27, 20242,960.002,984.952,925.002,957.002,957.003,152
Dec 26, 20242,975.002,994.102,913.052,941.402,941.406,413
Dec 24, 20243,003.003,011.952,958.402,974.852,974.854,287
Dec 23, 20242,982.203,020.002,896.552,980.102,980.107,950
Dec 20, 20243,093.253,093.252,965.002,982.202,982.2011,606
Dec 19, 20243,075.103,119.703,075.103,088.403,088.403,472
Dec 18, 20243,185.003,185.253,106.103,124.953,124.956,185
Dec 17, 20243,191.453,223.453,155.503,161.253,161.255,248
Dec 16, 20243,280.003,298.003,175.003,191.453,191.4511,592
Dec 13, 20243,174.803,260.003,132.853,251.503,251.5028,384
Dec 12, 20243,175.003,200.403,112.053,132.803,132.8011,566
Dec 11, 20243,238.703,238.703,170.103,200.303,200.307,729
Dec 10, 20243,293.803,293.803,202.403,215.253,215.256,320
Dec 9, 20243,272.453,298.153,251.003,293.803,293.806,651
Dec 6, 20243,246.903,316.303,234.103,272.453,272.458,185
Dec 5, 20243,236.003,290.003,203.453,246.903,246.9015,617
Dec 4, 20243,259.803,275.003,218.403,235.903,235.908,703
Dec 3, 20243,254.853,271.003,187.653,233.903,233.9018,889
Dec 2, 20243,185.003,238.353,156.003,223.203,223.2015,577
Nov 29, 20243,104.453,148.003,101.503,141.453,141.455,432
Nov 28, 20243,097.953,150.003,082.353,104.453,104.458,718
Nov 27, 20243,040.003,095.853,028.353,082.053,082.055,817
Nov 26, 20242,933.003,046.002,930.053,037.653,037.6511,312
Nov 25, 20242,964.002,983.902,926.702,933.852,933.8510,838
Nov 22, 20242,943.952,943.952,879.702,906.152,906.157,601
Nov 21, 20242,916.102,950.002,870.052,920.452,920.456,540
Nov 19, 20242,888.602,951.952,858.402,916.552,916.5510,432
Nov 18, 20242,836.002,948.352,836.002,887.752,887.7520,004
Nov 14, 20242,886.002,912.002,804.002,808.452,808.4516,226
Nov 13, 20243,037.703,037.752,850.002,878.952,878.9512,360
Nov 12, 20243,094.353,095.053,026.753,043.353,043.358,953
Nov 11, 20243,099.003,124.953,053.003,082.003,082.0010,489
Nov 8, 20243,053.953,099.953,030.053,075.603,075.609,465
Nov 7, 20243,054.453,111.003,013.403,046.403,046.4012,569
Nov 6, 20243,021.803,050.003,015.603,039.303,039.305,515
Nov 5, 20243,029.653,058.452,979.853,023.303,023.309,561
Nov 4, 20243,025.053,059.952,982.803,029.653,029.6511,023
Nov 1, 20242,984.003,060.002,980.003,048.703,048.706,994
Oct 31, 20242,989.152,989.152,910.002,959.802,959.8013,685
Oct 30, 20242,961.003,008.952,920.102,989.202,989.207,574
Oct 29, 20242,904.302,949.002,862.552,934.202,934.207,010
Oct 28, 20242,920.102,931.952,850.002,889.852,889.8511,121
Oct 25, 20242,979.602,995.952,798.702,860.702,860.7017,130
Oct 24, 20243,009.003,012.052,947.002,964.752,964.755,617
Oct 23, 20242,945.603,047.902,910.852,997.052,997.0514,259
Oct 22, 20242,995.003,073.652,920.002,933.102,933.1046,148
Oct 21, 20243,099.253,160.002,912.002,947.402,947.40141,603
Oct 18, 20242,963.303,139.652,963.303,074.653,074.6521,275
Oct 17, 20243,065.003,077.952,991.003,004.203,004.2012,068
Oct 16, 20243,001.403,071.003,001.203,052.403,052.408,706
Oct 15, 20242,988.003,051.002,988.003,030.503,030.503,964
Oct 14, 20243,012.503,050.952,995.003,037.753,037.7510,084
Oct 11, 20242,989.003,039.002,967.953,012.503,012.506,852
Oct 10, 20243,082.503,083.002,900.002,967.802,967.8030,506
Oct 9, 20243,050.003,123.903,048.053,076.253,076.257,220
Oct 8, 20242,999.203,079.152,962.003,068.303,068.306,503
Oct 7, 20243,114.203,120.002,969.602,984.252,984.2510,209
Oct 4, 20243,106.003,174.953,080.053,098.703,098.708,548
Oct 3, 20243,214.103,220.003,140.003,152.153,152.1513,489
Oct 1, 20243,203.403,250.003,185.003,213.553,213.555,756
Sep 30, 20243,240.403,250.003,182.003,202.353,202.355,656
Sep 27, 20243,249.003,254.903,215.003,224.253,224.255,954
Sep 26, 20243,275.253,275.253,170.403,212.053,212.057,625
Sep 25, 20243,299.903,300.003,243.153,258.953,258.955,227
Sep 24, 20243,267.403,300.003,243.253,290.203,290.207,991
Sep 23, 20243,346.003,346.003,270.003,298.203,298.2012,679
Sep 20, 20243,242.453,324.003,207.503,298.953,298.958,865
Sep 19, 20243,230.053,281.703,155.853,210.353,210.357,591
Sep 18, 20243,279.003,309.903,242.103,257.003,257.004,220
Sep 17, 20243,239.053,305.603,213.353,270.703,270.706,424
Sep 16, 20243,330.003,340.003,220.003,234.053,234.058,694
Sep 13, 20243,289.403,316.803,282.003,298.503,298.506,750
Sep 12, 20243,302.303,319.953,267.003,289.403,289.405,433
Sep 11, 20243,319.903,345.153,272.003,285.853,285.858,782
Sep 10, 20243,371.103,387.753,310.003,316.103,316.1010,486
Sep 9, 20243,303.003,404.553,260.003,370.903,370.9027,947
Sep 6, 20243,398.303,408.003,285.553,311.753,311.7511,498
Sep 5, 20243,370.503,419.053,304.353,363.403,363.4020,990
Sep 4, 20243,349.053,422.003,333.403,409.003,409.0012,273
Sep 3, 20243,345.953,392.003,276.853,384.253,384.2512,336
Sep 2, 20243,434.953,435.003,269.553,344.303,344.3022,099
Aug 30, 20243,320.953,415.003,312.053,405.003,405.0016,240
Aug 29, 20243,349.953,402.803,300.053,317.803,317.8019,207
Aug 28, 20243,371.103,417.003,320.053,354.803,354.8019,578
Aug 27, 20243,423.253,470.003,363.253,376.453,376.4553,905
Aug 26, 20243,204.853,447.003,176.453,345.203,345.20189,165
Aug 23, 20243,023.003,160.003,023.003,142.703,142.7020,572
Aug 22, 20243,059.003,059.003,015.003,048.153,048.157,644
Aug 21, 20243,019.503,044.503,000.053,025.853,025.855,068
Aug 20, 20243,046.603,057.002,996.153,005.053,005.055,116
Aug 19, 20242,970.003,074.952,966.853,013.503,013.5018,693
Aug 16, 20242,926.252,944.602,900.402,915.552,915.553,929
Aug 14, 20242,956.402,962.702,901.052,911.802,911.804,197
Aug 13, 20243,000.203,015.002,950.252,959.652,959.656,633
Aug 12, 20242,985.003,025.652,967.302,985.252,985.254,430
Aug 9, 20243,009.203,049.952,980.002,994.852,994.855,254
Aug 8, 20242,993.603,039.952,970.452,994.202,994.208,231
Aug 7, 20242,893.552,996.002,884.952,980.902,980.9010,031
Aug 6, 20242,915.002,952.202,845.052,861.152,861.1511,382
Aug 5, 20242,953.402,998.502,904.002,914.902,914.9010,445
Aug 2, 20243,085.003,085.002,982.003,004.403,004.4013,757
Aug 1, 20243,163.003,165.003,070.303,093.203,093.2010,200
Jul 31, 20243,119.153,163.003,102.953,147.603,147.6020,537
Jul 30, 20243,016.053,199.902,988.053,119.153,119.1574,699
Jul 29, 20242,963.253,042.452,963.253,001.003,001.0012,685
Jul 26, 20242,970.052,999.002,933.052,963.252,963.2512,527
Jul 25, 20243,025.003,025.002,960.802,967.802,967.808,101
Jul 24, 20242,994.353,095.102,964.002,994.402,994.4029,597
Jul 23, 20242,934.003,095.002,863.252,979.452,979.4541,869
Jul 22, 20242,972.002,977.302,910.002,922.652,922.658,698
Jul 19, 20243,017.303,089.002,956.002,977.302,977.3043,066
Jul 18, 20242,880.003,200.002,830.003,005.903,005.90160,296
Jul 16, 20242,913.952,935.802,811.252,865.152,865.158,137
Jul 15, 20242,910.002,910.002,861.252,891.552,891.554,388
Jul 12, 20242,897.252,906.002,832.002,873.052,873.054,634
Jul 11, 20242,932.402,941.702,864.402,882.802,882.807,855
Jul 10, 20242,936.402,965.402,851.002,917.852,917.8511,741
Jul 9, 20243,015.753,015.752,933.402,954.052,954.058,618
Jul 8, 20242,970.303,068.402,955.503,000.753,000.7541,528
Jul 5, 20242,905.852,969.902,888.002,955.502,955.5021,754
Jul 4, 20242,850.002,898.902,840.002,883.652,883.6515,722
Jul 3, 20242,810.002,866.552,808.552,855.402,855.4014,240
Jul 2, 20242,890.002,898.002,755.752,796.652,796.6520,022
Jul 1, 20242,835.752,921.002,804.002,866.452,866.4534,123
Jun 28, 2024 95.00 Dividend
Jun 28, 20243,040.953,040.952,838.052,886.252,886.2542,313
Jun 27, 20243,005.003,018.352,983.952,999.502,904.5028,349
Jun 26, 20243,017.003,050.352,970.503,005.902,910.7034,616
Jun 25, 20243,136.003,157.402,988.003,016.852,921.3062,652
Jun 24, 20243,057.753,132.003,033.003,123.703,024.7754,195
Jun 21, 20242,930.003,074.002,915.003,055.702,958.9268,804
Jun 20, 20242,914.952,942.952,890.002,903.752,811.7819,983
Jun 19, 20242,900.002,924.902,875.552,890.852,799.2927,781
Jun 18, 20242,821.252,894.302,821.002,869.502,778.6234,819
Jun 14, 20242,778.252,816.002,752.952,796.052,707.4932,417
Jun 13, 20242,707.002,794.702,707.002,754.102,666.8730,210
Jun 12, 20242,658.302,755.002,658.302,699.002,613.5241,510
Jun 11, 20242,598.652,664.002,598.652,637.502,553.9735,688
Jun 10, 20242,572.002,630.002,525.052,598.652,516.3558,199
Jun 7, 20242,473.752,557.652,468.102,519.152,439.3635,941
Jun 6, 20242,427.652,473.752,415.052,457.852,380.0110,250
Jun 5, 20242,367.852,440.252,313.802,399.752,323.7518,385
Jun 4, 20242,450.002,460.052,280.052,360.202,285.4520,313
Jun 3, 20242,525.002,525.002,447.002,460.952,383.0112,558
May 31, 20242,480.002,492.302,460.002,466.852,388.7211,071
May 30, 20242,474.102,490.002,450.002,469.652,391.4310,686
May 29, 20242,472.952,497.352,443.402,471.302,393.039,563
May 28, 20242,481.302,493.052,460.102,472.952,394.638,152
May 27, 20242,492.452,504.902,463.402,491.352,412.447,596
May 24, 20242,514.002,525.952,478.702,492.452,413.519,274
May 23, 20242,484.202,509.802,469.002,502.302,423.0512,960
May 22, 20242,524.002,524.002,473.402,502.952,423.6814,655
May 21, 20242,531.002,544.002,492.302,512.902,433.3118,258
May 17, 20242,471.802,491.002,463.102,480.552,401.9912,338
May 16, 20242,496.502,496.502,444.052,459.502,381.606,450
May 15, 20242,468.652,475.002,443.252,468.402,390.228,575
May 14, 20242,443.652,451.852,430.002,446.902,369.408,821
May 13, 20242,437.202,437.202,371.402,419.552,342.9212,216
May 10, 20242,398.302,441.002,386.802,425.102,348.297,704
May 9, 20242,438.402,453.752,398.302,410.402,334.0612,587
May 8, 20242,413.002,462.652,403.052,433.002,355.9410,829
May 7, 20242,394.002,415.002,375.502,402.652,326.5514,106
May 6, 20242,429.002,429.952,366.002,397.802,321.8617,568
May 3, 20242,407.952,448.702,407.952,433.052,355.9914,001
May 2, 20242,493.002,493.002,445.002,455.902,378.1211,421
Apr 30, 20242,492.602,504.052,462.402,468.852,390.6610,217
Apr 29, 20242,485.002,492.502,455.052,466.202,388.0913,749
Apr 26, 20242,475.552,489.902,461.152,479.052,400.5312,376
Apr 25, 20242,480.002,491.552,467.002,475.552,397.148,319
Apr 24, 20242,498.002,500.002,466.002,476.202,397.7720,352
Apr 23, 20242,481.002,481.652,445.002,474.502,396.1319,092
Apr 22, 20242,475.002,484.952,433.002,458.752,380.8822,329
Apr 19, 20242,477.002,477.002,399.002,435.352,358.2228,643
Apr 18, 20242,435.002,529.902,388.002,399.452,323.45106,504
Apr 16, 20242,389.002,490.902,362.002,422.402,345.6818,091
Apr 15, 20242,368.002,413.402,266.002,391.502,315.7615,986
Apr 12, 20242,446.952,449.952,394.052,412.102,335.7010,084
Apr 10, 20242,429.102,448.952,377.952,434.752,357.6413,730
Apr 9, 20242,409.902,413.852,385.052,401.752,325.688,173
Apr 8, 20242,392.952,416.652,385.002,398.102,322.1511,508
Apr 5, 20242,366.302,405.452,350.302,381.002,305.596,313
Apr 4, 20242,370.052,387.452,350.252,366.302,291.357,282
Apr 3, 20242,358.002,402.402,326.702,375.602,300.3612,330
Apr 2, 20242,305.052,365.002,305.052,348.452,274.076,399
Apr 1, 20242,317.302,350.002,295.502,330.552,256.748,463
Mar 28, 20242,262.702,310.002,253.952,283.102,210.796,231
Mar 27, 20242,229.052,270.152,210.052,251.402,180.096,868
Mar 26, 20242,250.552,260.852,200.002,229.052,158.458,783
Mar 22, 20242,239.002,270.002,173.402,250.552,179.276,387
Mar 21, 20242,224.952,257.452,216.552,229.402,158.794,149
Mar 20, 20242,225.902,245.802,176.202,207.352,137.446,912
Mar 19, 20242,222.002,329.002,182.352,234.702,163.9243,116
Mar 18, 20242,199.002,224.002,148.002,166.502,097.8810,480
Mar 15, 20242,249.002,277.952,178.002,198.802,129.1612,426
Mar 14, 20242,232.152,260.052,219.802,249.352,178.119,077
Mar 13, 20242,305.202,339.952,214.052,263.102,191.4217,811
Mar 12, 20242,348.002,348.002,293.752,321.652,248.1211,576
Mar 11, 20242,360.002,368.902,320.102,346.702,272.3813,414
Mar 7, 20242,396.002,439.952,341.052,357.102,282.4543,316
Mar 6, 20242,410.452,417.152,348.002,374.952,299.7319,567
Mar 5, 20242,456.002,473.652,400.002,410.452,334.1113,382
Mar 4, 20242,595.002,598.752,415.552,439.302,362.0431,430
Mar 1, 20242,364.602,649.952,357.852,541.052,460.57185,718
Feb 29, 20242,374.952,385.002,336.002,352.802,278.288,638
Feb 28, 20242,355.202,394.602,343.652,372.402,297.267,878
Feb 27, 20242,358.002,372.952,328.452,343.452,269.233,870
Feb 26, 20242,351.202,364.752,310.502,351.952,277.463,819
Feb 23, 20242,335.402,359.902,310.102,346.652,272.334,219
Feb 22, 20242,340.002,352.452,305.002,323.752,250.156,918
Feb 21, 20242,405.002,405.002,332.502,350.452,276.017,115
Feb 20, 20242,407.302,425.002,383.852,402.852,326.755,765
Feb 19, 20242,383.452,410.002,382.052,390.902,315.182,675
Feb 16, 20242,354.802,396.852,354.802,383.452,307.963,309
Feb 15, 20242,417.802,470.002,327.002,343.102,268.8911,282
Feb 14, 20242,393.002,428.002,329.852,414.802,338.326,103
Feb 13, 20242,338.602,400.002,322.052,385.052,309.517,169
Feb 12, 20242,349.602,360.252,322.552,338.602,264.534,707
Feb 9, 20242,394.952,399.002,336.052,349.602,275.183,391
Feb 8, 20242,397.952,397.952,351.702,384.952,309.418,852
Feb 7, 20242,357.602,388.402,334.002,367.952,292.956,582
Feb 6, 20242,340.002,365.002,328.102,345.852,271.557,285
Feb 5, 20242,350.002,363.802,314.052,329.302,255.537,915
Feb 2, 20242,389.952,397.002,322.802,352.052,277.5612,701
Feb 1, 20242,231.552,407.402,231.552,367.152,292.1857,860
Jan 31, 20242,208.252,244.852,208.252,220.402,150.085,937
Jan 30, 20242,208.952,235.952,193.802,208.252,138.3111,057
Jan 29, 20242,260.052,260.052,188.052,208.952,138.9919,629

Related Tickers

NDRAUTO.NS NDR Auto Components Limited
720.50
-6.39%
 
SHIVAMAUTO.NS Shivam Autotech Limited
38.03
-9.00%
 
SHARDAMOTR.NS Sharda Motor Industries Limited
1,648.85
+0.81%
 
SUBROS.NS Subros Limited
609.55
-4.12%
 
ISTLTD.BO IST Limited
851.50
-6.63%
 
AAIL.BO Akar Auto Industries Limited
120.10
-4.64%
 
MENNPIS.BO Menon Pistons Limited
62.16
-3.75%
 
LUMAXIND.NS Lumax Industries Limited
2,139.05
-3.79%
 
FMGOETZE.NS Federal-Mogul Goetze (India) Limited
370.70
-2.95%
 
DIVGIITTS.NS Divgi TorqTransfer Systems Limited
588.25
-0.98%