BSE - Free Realtime Quote INR
SWIGGY LIMITED (SWIGGY.BO)
369.25
+5.05
+(1.39%)
As of 9:57:41 AM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 364.70 | 374.90 | 364.70 | 369.25 | 369.25 | 396,936 |
| Jun 5, 2025 | 362.45 | 370.00 | 357.00 | 364.20 | 364.20 | 1,299,848 |
| Jun 4, 2025 | 334.20 | 365.00 | 334.20 | 362.50 | 362.50 | 4,497,310 |
| Jun 3, 2025 | 338.00 | 347.25 | 331.10 | 333.40 | 333.40 | 1,647,063 |
| Jun 2, 2025 | 331.45 | 343.70 | 328.25 | 333.40 | 333.40 | 501,500 |
| May 30, 2025 | 328.90 | 338.00 | 327.80 | 332.85 | 332.85 | 12,203,650 |
| May 29, 2025 | 321.10 | 331.05 | 320.00 | 329.20 | 329.20 | 2,610,370 |
| May 28, 2025 | 320.65 | 326.90 | 318.20 | 320.25 | 320.25 | 593,817 |
| May 27, 2025 | 321.70 | 325.30 | 317.95 | 320.25 | 320.25 | 389,945 |
| May 26, 2025 | 324.55 | 327.15 | 318.50 | 321.00 | 321.00 | 475,232 |
| May 23, 2025 | 317.80 | 326.30 | 311.35 | 323.65 | 323.65 | 618,866 |
| May 22, 2025 | 313.50 | 318.35 | 309.85 | 314.90 | 314.90 | 670,413 |
| May 21, 2025 | 312.05 | 316.35 | 308.65 | 313.90 | 313.90 | 709,810 |
| May 20, 2025 | 324.20 | 325.10 | 310.40 | 311.45 | 311.45 | 878,388 |
| May 19, 2025 | 322.50 | 328.70 | 319.30 | 323.60 | 323.60 | 534,358 |
| May 16, 2025 | 318.35 | 327.15 | 315.20 | 321.15 | 321.15 | 1,049,779 |
| May 15, 2025 | 309.30 | 318.00 | 308.30 | 316.15 | 316.15 | 1,783,957 |
| May 14, 2025 | 314.45 | 314.45 | 304.35 | 307.35 | 307.35 | 10,779,950 |
| May 13, 2025 | 306.60 | 315.55 | 297.00 | 310.45 | 310.45 | 28,388,330 |
| May 12, 2025 | 318.55 | 325.00 | 306.30 | 320.50 | 320.50 | 1,103,345 |
| May 9, 2025 | 310.55 | 314.70 | 303.65 | 313.20 | 313.20 | 377,554 |
| May 8, 2025 | 332.30 | 335.15 | 312.00 | 314.60 | 314.60 | 594,249 |
| May 7, 2025 | 330.00 | 339.20 | 322.05 | 328.85 | 328.85 | 810,338 |
| May 6, 2025 | 335.10 | 344.30 | 332.65 | 342.30 | 342.30 | 1,444,625 |
| May 5, 2025 | 308.70 | 356.70 | 304.00 | 343.85 | 343.85 | 3,919,367 |
| May 2, 2025 | 314.95 | 317.75 | 303.05 | 305.35 | 305.35 | 384,871 |
| Apr 30, 2025 | 326.40 | 326.40 | 309.25 | 316.10 | 316.10 | 607,000 |
| Apr 29, 2025 | 327.00 | 328.20 | 318.60 | 320.10 | 320.10 | 258,291 |
| Apr 28, 2025 | 322.70 | 328.00 | 319.80 | 323.95 | 323.95 | 311,218 |
| Apr 25, 2025 | 342.95 | 343.25 | 320.00 | 321.35 | 321.35 | 704,205 |
| Apr 24, 2025 | 344.00 | 351.40 | 339.00 | 340.85 | 340.85 | 390,024 |
| Apr 23, 2025 | 345.05 | 349.30 | 339.40 | 347.85 | 347.85 | 325,678 |
| Apr 22, 2025 | 343.75 | 345.50 | 338.85 | 343.80 | 343.80 | 131,839 |
| Apr 21, 2025 | 342.00 | 347.45 | 341.60 | 343.75 | 343.75 | 216,163 |
| Apr 17, 2025 | 337.05 | 350.60 | 329.30 | 340.95 | 340.95 | 323,723 |
| Apr 16, 2025 | 334.10 | 340.40 | 334.10 | 336.15 | 336.15 | 139,347 |
| Apr 15, 2025 | 337.60 | 342.70 | 333.00 | 333.90 | 333.90 | 160,352 |
| Apr 11, 2025 | 347.55 | 347.55 | 331.15 | 332.75 | 332.75 | 278,148 |
| Apr 9, 2025 | 332.00 | 344.95 | 330.00 | 339.60 | 339.60 | 349,997 |
| Apr 8, 2025 | 325.60 | 334.50 | 322.50 | 333.60 | 333.60 | 288,078 |
| Apr 7, 2025 | 314.00 | 327.15 | 305.80 | 321.75 | 321.75 | 314,311 |
| Apr 4, 2025 | 343.75 | 346.25 | 335.15 | 337.20 | 337.20 | 227,611 |
| Apr 3, 2025 | 340.50 | 349.40 | 338.05 | 345.20 | 345.20 | 245,387 |
| Apr 2, 2025 | 331.35 | 351.05 | 328.25 | 344.80 | 344.80 | 445,594 |
| Apr 1, 2025 | 329.65 | 339.30 | 325.60 | 331.55 | 331.55 | 258,973 |
| Mar 28, 2025 | 335.50 | 342.15 | 326.60 | 329.90 | 329.90 | 289,201 |
| Mar 27, 2025 | 324.70 | 340.75 | 312.80 | 334.95 | 334.95 | 651,412 |
| Mar 26, 2025 | 332.35 | 335.95 | 321.30 | 323.75 | 323.75 | 609,815 |
| Mar 25, 2025 | 355.95 | 356.00 | 331.95 | 337.65 | 337.65 | 392,427 |
| Mar 24, 2025 | 357.55 | 357.65 | 350.35 | 351.50 | 351.50 | 170,423 |
| Mar 21, 2025 | 354.35 | 358.55 | 348.65 | 350.50 | 350.50 | 332,258 |
| Mar 20, 2025 | 364.80 | 366.00 | 348.25 | 354.35 | 354.35 | 433,384 |
| Mar 19, 2025 | 358.50 | 369.20 | 352.40 | 360.60 | 360.60 | 539,707 |
| Mar 18, 2025 | 356.50 | 359.00 | 353.10 | 356.20 | 356.20 | 192,357 |
| Mar 17, 2025 | 353.80 | 359.25 | 349.10 | 354.30 | 354.30 | 279,202 |
| Mar 13, 2025 | 353.00 | 357.55 | 343.90 | 353.30 | 353.30 | 225,750 |
| Mar 12, 2025 | 358.75 | 360.35 | 346.65 | 348.50 | 348.50 | 300,609 |
| Mar 11, 2025 | 355.50 | 355.50 | 347.30 | 352.75 | 352.75 | 362,584 |
| Mar 10, 2025 | 368.25 | 368.25 | 354.05 | 359.75 | 359.75 | 560,700 |
| Mar 7, 2025 | 359.95 | 368.60 | 353.85 | 360.95 | 360.95 | 704,515 |
| Mar 6, 2025 | 360.95 | 377.25 | 359.50 | 362.70 | 362.70 | 765,572 |
| Mar 5, 2025 | 345.50 | 360.00 | 343.75 | 358.45 | 358.45 | 921,811 |
| Mar 4, 2025 | 322.70 | 354.60 | 322.50 | 350.65 | 350.65 | 1,371,301 |
| Mar 3, 2025 | 343.65 | 343.65 | 317.15 | 326.40 | 326.40 | 986,232 |
| Feb 28, 2025 | 341.60 | 354.45 | 331.10 | 334.70 | 334.70 | 498,422 |
| Feb 27, 2025 | 362.80 | 362.80 | 342.00 | 344.35 | 344.35 | 306,899 |
| Feb 25, 2025 | 363.45 | 364.00 | 350.00 | 354.35 | 354.35 | 654,014 |
| Feb 24, 2025 | 354.65 | 367.00 | 348.30 | 364.95 | 364.95 | 857,283 |
| Feb 21, 2025 | 371.40 | 375.00 | 354.00 | 360.70 | 360.70 | 1,170,005 |
| Feb 20, 2025 | 366.80 | 386.80 | 366.80 | 373.65 | 373.65 | 939,031 |
| Feb 19, 2025 | 344.85 | 383.75 | 340.00 | 377.50 | 377.50 | 2,644,036 |
| Feb 18, 2025 | 341.85 | 349.20 | 328.50 | 347.90 | 347.90 | 1,187,016 |
| Feb 17, 2025 | 337.85 | 354.75 | 333.50 | 338.40 | 338.40 | 854,732 |
| Feb 14, 2025 | 364.00 | 364.00 | 326.00 | 340.40 | 340.40 | 1,784,727 |
| Feb 13, 2025 | 348.00 | 368.85 | 343.25 | 365.40 | 365.40 | 1,723,092 |
| Feb 12, 2025 | 335.30 | 352.35 | 326.10 | 341.45 | 341.45 | 2,297,442 |
| Feb 11, 2025 | 368.10 | 370.00 | 330.20 | 333.70 | 333.70 | 1,831,124 |
| Feb 10, 2025 | 378.85 | 378.85 | 359.00 | 362.15 | 362.15 | 1,575,556 |
| Feb 7, 2025 | 395.10 | 397.65 | 374.80 | 381.00 | 381.00 | 1,558,893 |
| Feb 6, 2025 | 387.95 | 410.75 | 386.40 | 388.90 | 388.90 | 2,427,928 |
| Feb 5, 2025 | 427.95 | 430.85 | 414.75 | 418.10 | 418.10 | 2,136,289 |
| Feb 4, 2025 | 455.35 | 457.70 | 428.50 | 433.65 | 433.65 | 817,458 |
| Feb 3, 2025 | 433.00 | 463.50 | 421.60 | 458.30 | 458.30 | 530,750 |
| Feb 1, 2025 | 420.40 | 458.35 | 407.25 | 435.30 | 435.30 | 1,136,659 |
| Jan 31, 2025 | 412.70 | 422.05 | 408.55 | 416.50 | 416.50 | 493,189 |
| Jan 30, 2025 | 427.00 | 428.70 | 402.30 | 404.75 | 404.75 | 632,046 |
| Jan 29, 2025 | 414.30 | 430.45 | 407.05 | 428.30 | 428.30 | 436,915 |
| Jan 28, 2025 | 412.05 | 420.25 | 389.25 | 410.55 | 410.55 | 828,156 |
| Jan 27, 2025 | 444.50 | 444.50 | 403.30 | 410.00 | 410.00 | 583,214 |
| Jan 24, 2025 | 462.50 | 464.90 | 441.00 | 448.85 | 448.85 | 665,821 |
| Jan 23, 2025 | 435.60 | 465.00 | 434.00 | 461.35 | 461.35 | 383,266 |
| Jan 22, 2025 | 447.00 | 447.00 | 413.50 | 433.65 | 433.65 | 518,410 |
| Jan 21, 2025 | 471.75 | 471.75 | 427.20 | 440.30 | 440.30 | 768,641 |
| Jan 20, 2025 | 476.35 | 483.50 | 464.15 | 479.00 | 479.00 | 228,652 |
| Jan 17, 2025 | 484.70 | 489.45 | 467.15 | 473.05 | 473.05 | 318,745 |
| Jan 16, 2025 | 505.80 | 514.80 | 479.40 | 483.00 | 483.00 | 337,296 |
| Jan 15, 2025 | 473.90 | 494.45 | 469.70 | 487.10 | 487.10 | 596,206 |
| Jan 14, 2025 | 464.05 | 481.15 | 460.10 | 465.00 | 465.00 | 304,044 |
| Jan 13, 2025 | 482.40 | 487.15 | 458.35 | 463.55 | 463.55 | 366,383 |
| Jan 10, 2025 | 504.00 | 506.05 | 488.50 | 491.75 | 491.75 | 477,527 |
| Jan 9, 2025 | 505.65 | 520.70 | 497.25 | 507.60 | 507.60 | 723,298 |
| Jan 8, 2025 | 512.30 | 515.60 | 486.10 | 490.65 | 490.65 | 447,526 |
| Jan 7, 2025 | 538.00 | 538.00 | 503.40 | 508.95 | 508.95 | 688,875 |
| Jan 6, 2025 | 543.05 | 546.45 | 520.80 | 532.45 | 532.45 | 268,155 |
| Jan 3, 2025 | 559.60 | 559.60 | 540.30 | 541.40 | 541.40 | 370,747 |
| Jan 2, 2025 | 543.05 | 559.00 | 539.55 | 556.90 | 556.90 | 247,231 |
| Jan 1, 2025 | 545.95 | 554.35 | 538.35 | 542.15 | 542.15 | 193,474 |
| Dec 31, 2024 | 553.50 | 560.70 | 535.50 | 540.60 | 540.60 | 318,075 |
| Dec 30, 2024 | 546.20 | 567.80 | 542.75 | 550.10 | 550.10 | 605,299 |
| Dec 27, 2024 | 561.05 | 564.00 | 541.25 | 546.00 | 546.00 | 551,346 |
| Dec 26, 2024 | 572.50 | 575.75 | 555.65 | 559.15 | 559.15 | 428,622 |
| Dec 24, 2024 | 591.95 | 593.85 | 561.00 | 567.45 | 567.45 | 785,429 |
| Dec 23, 2024 | 605.95 | 617.00 | 578.00 | 583.90 | 583.90 | 1,589,362 |
| Dec 20, 2024 | 588.00 | 608.75 | 586.45 | 597.50 | 597.50 | 1,416,278 |
| Dec 19, 2024 | 569.95 | 597.40 | 568.00 | 582.25 | 582.25 | 1,403,265 |
| Dec 18, 2024 | 589.85 | 605.30 | 572.10 | 577.35 | 577.35 | 854,458 |
| Dec 17, 2024 | 593.00 | 613.35 | 581.20 | 586.00 | 586.00 | 1,797,565 |
| Dec 16, 2024 | 538.65 | 612.30 | 533.00 | 594.80 | 594.80 | 3,258,585 |
| Dec 13, 2024 | 507.45 | 536.70 | 504.30 | 532.50 | 532.50 | 1,257,172 |
| Dec 12, 2024 | 522.00 | 524.00 | 501.05 | 504.55 | 504.55 | 716,385 |
| Dec 11, 2024 | 534.65 | 534.65 | 515.95 | 522.70 | 522.70 | 651,453 |
| Dec 10, 2024 | 558.00 | 567.80 | 540.05 | 543.55 | 543.55 | 953,195 |
| Dec 9, 2024 | 547.90 | 547.90 | 528.30 | 537.50 | 537.50 | 498,194 |
| Dec 6, 2024 | 541.95 | 552.50 | 530.35 | 544.65 | 544.65 | 684,292 |
| Dec 5, 2024 | 520.95 | 576.95 | 511.05 | 539.60 | 539.60 | 2,938,723 |
| Dec 4, 2024 | 510.00 | 534.85 | 510.00 | 518.10 | 518.10 | 942,340 |
| Dec 3, 2024 | 503.45 | 542.10 | 486.80 | 501.30 | 501.30 | 1,940,653 |
| Dec 2, 2024 | 471.35 | 503.85 | 464.15 | 495.35 | 495.35 | 965,088 |
| Nov 29, 2024 | 490.95 | 493.35 | 454.50 | 471.30 | 471.30 | 962,844 |
| Nov 28, 2024 | 508.70 | 516.95 | 481.30 | 491.70 | 491.70 | 724,213 |
| Nov 27, 2024 | 467.30 | 507.70 | 465.30 | 498.80 | 498.80 | 1,778,055 |
| Nov 26, 2024 | 441.25 | 471.00 | 439.00 | 461.70 | 461.70 | 1,121,835 |
| Nov 25, 2024 | 417.35 | 441.55 | 417.15 | 431.25 | 431.25 | 568,651 |
| Nov 22, 2024 | 413.50 | 419.75 | 409.55 | 416.25 | 416.25 | 344,680 |
| Nov 21, 2024 | 407.40 | 423.65 | 402.25 | 417.10 | 417.10 | 961,591 |
| Nov 19, 2024 | 421.50 | 430.85 | 408.45 | 413.10 | 413.10 | 538,318 |
| Nov 18, 2024 | 418.75 | 438.30 | 410.00 | 420.00 | 420.00 | 1,403,941 |
| Nov 14, 2024 | 472.00 | 489.25 | 418.65 | 429.85 | 429.85 | 2,344,295 |
| Nov 13, 2024 | 412.00 | 465.30 | 390.70 | 455.95 | 455.95 | 8,073,966 |
Related Tickers
ZAL.WA Zalando SE
133.60
0.00%
ASCl.XC
15V.F Verkkokauppa.com Oyj
2.5300
-1.94%
BRAV BRAVADA International Ltd
0.0001
0.00%
926.F Deliveroo plc
2.0600
0.00%
788.BE Coupang Inc
25.01
+0.58%
DHER.F Delivery Hero SE
23.69
-0.96%
TALABAT.AE TALABAT HOLDING PL
1.3600
-2.16%
AMZ.DU Amazon.com Inc
184.50
+1.69%
4385.T Mercari, Inc.
2,609.50
+4.76%