NSE: SWARAJENG | Series: EQ
-
LTP
3,972.00
28.00 (0.71 %) -
Open
3,900.00
3,968.75 -
High
3,980.00
4,001.15 -
Low
3,884.45
3,890.00 -
Close
3,957.75
3,944.00 -
52W High
4,200.05
01 Apr, 2025 -
52W Low
2,517.00
19 Feb, 2025
Upper Circuit: 4,732.80
Lower Circuit: 3,155.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 3,900.00 | 3,980.00 | 3,884.45 | 3,972.00 | 3,957.75 | 13.75 | 0.35 | 4,200.05 | 2,517.00 | 11,871 | 4.69 Crore | 1,834 |
| 02 Apr, 2025 | 3,968.75 | 4,001.15 | 3,890.00 | 3,950.00 | 3,944.00 | -24.75 | -0.62 | 4,200.05 | 2,517.00 | 12,886 | 5.09 Crore | 2,380 |
| 01 Apr, 2025 | 3,889.95 | 4,200.05 | 3,840.00 | 3,940.10 | 3,968.75 | 69.30 | 1.78 | 4,200.05 | 2,517.00 | 31,125 | 12.45 Crore | 3,849 |
| 28 Mar, 2025 | 3,925.00 | 3,976.45 | 3,845.00 | 3,900.00 | 3,899.45 | -10.85 | -0.28 | 4,062.45 | 2,517.00 | 8,255 | 3.23 Crore | 1,779 |
| 27 Mar, 2025 | 3,806.50 | 4,000.00 | 3,806.50 | 3,907.20 | 3,910.30 | 64.65 | 1.68 | 4,062.45 | 2,517.00 | 15,649 | 6.15 Crore | 3,234 |
| 26 Mar, 2025 | 3,840.85 | 3,900.00 | 3,786.40 | 3,875.00 | 3,845.65 | 4.80 | 0.12 | 4,062.45 | 2,517.00 | 10,071 | 3.88 Crore | 2,328 |
| 25 Mar, 2025 | 3,970.00 | 4,025.90 | 3,702.70 | 3,850.00 | 3,840.85 | -115.00 | -2.91 | 4,062.45 | 2,517.00 | 63,196 | 24.20 Crore | 14,555 |
| 24 Mar, 2025 | 3,772.00 | 4,062.45 | 3,731.10 | 3,982.00 | 3,955.85 | 206.75 | 5.51 | 4,062.45 | 2,517.00 | 80,126 | 31.13 Crore | 16,569 |
| 21 Mar, 2025 | 3,756.60 | 3,780.00 | 3,684.50 | 3,702.00 | 3,749.10 | 29.65 | 0.8 | 3,797.90 | 2,517.00 | 26,040 | 9.76 Crore | 7,634 |
| 20 Mar, 2025 | 3,702.40 | 3,797.90 | 3,625.65 | 3,720.00 | 3,719.45 | -23.25 | -0.62 | 3,797.90 | 2,517.00 | 58,769 | 21.77 Crore | 16,132 |
| 19 Mar, 2025 | 3,300.00 | 3,790.00 | 3,290.55 | 3,740.05 | 3,742.70 | 457.20 | 13.92 | 3,790.00 | 2,517.00 | 127,087 | 46.08 Crore | 18,440 |
| 18 Mar, 2025 | 3,260.00 | 3,298.75 | 3,215.05 | 3,283.00 | 3,285.50 | 33.30 | 1.02 | 3,449.95 | 2,517.00 | 11,821 | 3.85 Crore | 2,411 |
| 17 Mar, 2025 | 3,158.95 | 3,296.85 | 3,158.95 | 3,260.00 | 3,252.20 | 93.25 | 2.95 | 3,449.95 | 2,517.00 | 46,454 | 14.97 Crore | 4,907 |
| 13 Mar, 2025 | 3,057.50 | 3,170.00 | 3,010.75 | 3,160.00 | 3,158.95 | 93.95 | 3.07 | 3,449.95 | 2,517.00 | 13,480 | 4.23 Crore | 2,516 |
| 12 Mar, 2025 | 3,020.20 | 3,079.00 | 2,951.40 | 3,064.95 | 3,065.00 | 59.85 | 1.99 | 3,449.95 | 2,517.00 | 8,695 | 2.64 Crore | 2,391 |
| 11 Mar, 2025 | 3,030.00 | 3,030.00 | 2,900.00 | 3,007.40 | 3,005.15 | -25.05 | -0.83 | 3,449.95 | 2,517.00 | 8,151 | 2.43 Crore | 2,036 |
| 10 Mar, 2025 | 3,047.70 | 3,100.00 | 3,000.70 | 3,030.00 | 3,030.20 | 1.40 | 0.05 | 3,449.95 | 2,517.00 | 10,163 | 3.09 Crore | 2,520 |
| 07 Mar, 2025 | 3,050.10 | 3,120.00 | 2,996.00 | 2,996.00 | 3,028.80 | -37.05 | -1.21 | 3,449.95 | 2,517.00 | 10,493 | 3.22 Crore | 2,693 |
| 06 Mar, 2025 | 2,815.30 | 3,087.65 | 2,810.20 | 3,084.00 | 3,065.85 | 250.55 | 8.9 | 3,449.95 | 2,517.00 | 34,299 | 10.28 Crore | 6,053 |
| 05 Mar, 2025 | 2,662.55 | 2,880.00 | 2,662.55 | 2,812.60 | 2,815.30 | 152.75 | 5.74 | 3,449.95 | 2,517.00 | 9,859 | 2.74 Crore | 2,609 |
| 04 Mar, 2025 | 2,655.00 | 2,709.90 | 2,634.15 | 2,651.35 | 2,662.55 | -26.25 | -0.98 | 3,449.95 | 2,517.00 | 7,082 | 1.89 Crore | 1,810 |