NSE: SWARAJ | Series: SM
-
LTP
186.00
-2.70 (-1.43 %) -
Open
183.50
204.00 -
High
194.00
207.00 -
Low
175.00
187.65 -
Close
186.00
188.70 -
52W High
312.25
30 Sep, 2024 -
52W Low
138.50
07 Apr, 2025
Upper Circuit: 226.44
Lower Circuit: 150.96
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 183.50 | 194.00 | 175.00 | 186.00 | 186.00 | -2.70 | -1.43 | 312.25 | 138.50 | 48,500 | 88.89 Lakh | 79 |
| 16 Apr, 2025 | 204.00 | 207.00 | 187.65 | 188.00 | 188.70 | -5.40 | -2.78 | 312.25 | 138.50 | 57,500 | 1.12 Crore | 104 |
| 15 Apr, 2025 | 168.10 | 198.50 | 168.00 | 198.50 | 194.10 | 28.65 | 17.32 | 312.25 | 138.50 | 88,500 | 1.65 Crore | 161 |
| 11 Apr, 2025 | 149.90 | 167.00 | 149.90 | 165.00 | 165.45 | 16.15 | 10.82 | 312.25 | 138.50 | 35,500 | 57.13 Lakh | 60 |
| 09 Apr, 2025 | 143.00 | 151.00 | 139.00 | 150.95 | 149.30 | 4.30 | 2.97 | 312.25 | 138.50 | 52,500 | 76.19 Lakh | 58 |
| 08 Apr, 2025 | 148.45 | 148.90 | 141.55 | 145.00 | 145.00 | 1.15 | 0.8 | 312.25 | 138.50 | 32,500 | 47.01 Lakh | 59 |
| 07 Apr, 2025 | 140.40 | 150.00 | 138.50 | 143.95 | 143.85 | -18.30 | -11.29 | 312.25 | 138.50 | 181,500 | 2.58 Crore | 244 |
| 04 Apr, 2025 | 170.00 | 170.00 | 160.00 | 164.50 | 162.15 | -11.85 | -6.81 | 312.25 | 150.00 | 25,000 | 41.19 Lakh | 32 |
| 03 Apr, 2025 | 167.00 | 174.00 | 165.20 | 174.00 | 174.00 | 1.85 | 1.07 | 312.25 | 150.00 | 16,000 | 27.19 Lakh | 27 |
| 02 Apr, 2025 | 171.95 | 177.00 | 165.65 | 172.75 | 172.15 | 4.20 | 2.5 | 312.25 | 150.00 | 10,000 | 17.23 Lakh | 20 |
| 01 Apr, 2025 | 153.50 | 171.95 | 152.00 | 170.85 | 167.95 | 14.85 | 9.7 | 312.25 | 150.00 | 101,000 | 1.59 Crore | 62 |
| 28 Mar, 2025 | 159.00 | 162.95 | 150.00 | 153.20 | 153.10 | -5.25 | -3.32 | 312.25 | 150.00 | 126,500 | 1.93 Crore | 168 |
| 27 Mar, 2025 | 163.50 | 169.70 | 156.10 | 159.00 | 158.35 | -6.65 | -4.03 | 312.25 | 150.00 | 40,000 | 64.34 Lakh | 66 |
| 26 Mar, 2025 | 171.00 | 171.00 | 163.00 | 165.00 | 165.00 | -0.95 | -0.57 | 312.25 | 150.00 | 40,000 | 67.07 Lakh | 54 |
| 25 Mar, 2025 | 178.00 | 183.00 | 165.00 | 166.00 | 165.95 | -14.45 | -8.01 | 312.25 | 150.00 | 88,000 | 1.50 Crore | 89 |
| 24 Mar, 2025 | 179.95 | 182.00 | 176.20 | 182.00 | 180.40 | 2.15 | 1.21 | 312.25 | 150.00 | 32,500 | 58.36 Lakh | 50 |
| 21 Mar, 2025 | 164.50 | 179.95 | 162.60 | 178.50 | 178.25 | 17.75 | 11.06 | 312.25 | 150.00 | 18,500 | 31.43 Lakh | 34 |
| 20 Mar, 2025 | 160.00 | 165.00 | 160.00 | 161.00 | 160.50 | 0.65 | 0.41 | 312.25 | 150.00 | 72,000 | 1.16 Crore | 25 |
| 19 Mar, 2025 | 160.90 | 161.00 | 157.00 | 160.00 | 159.85 | 5.20 | 3.36 | 312.25 | 150.00 | 31,000 | 49.24 Lakh | 37 |