SWIGGY.NS (SWIGGY.NS) — Historial de precios
A 2026-08-21 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-08-21 | 280.75 | 285.35 | 276.30 | 282.50 | +1.25% | 12,194,587 |
| 2026-08-20 | 275.10 | 285.40 | 273.75 | 279.00 | +2.42% | 18,244,359 |
| 2026-08-19 | 277.15 | 277.60 | 269.75 | 272.40 | -0.58% | 19,048,103 |
| 2026-08-18 | 277.80 | 277.80 | 272.00 | 274.00 | -1.72% | 8,346,867 |
| 2026-08-17 | 277.00 | 278.80 | 273.65 | 278.80 | +0.90% | 4,192,680 |
| 2026-08-14 | 279.00 | 282.75 | 274.30 | 276.30 | -1.25% | 8,088,166 |
| 2026-08-13 | 279.50 | 283.40 | 278.60 | 279.80 | +0.16% | 6,558,618 |
| 2026-08-12 | 282.00 | 282.00 | 276.00 | 279.35 | -0.41% | 6,996,952 |
| 2026-08-11 | 279.00 | 281.30 | 273.10 | 280.50 | +0.54% | 12,129,143 |
| 2026-08-10 | 280.75 | 284.00 | 275.00 | 279.00 | -0.62% | 10,682,607 |
| 2026-08-07 | 288.90 | 288.95 | 278.25 | 280.75 | -2.74% | 26,303,196 |
| 2026-08-06 | 290.30 | 305.00 | 285.00 | 288.65 | -0.43% | 51,405,488 |
| 2026-08-05 | 293.00 | 293.45 | 286.60 | 289.90 | -0.38% | 9,072,593 |
| 2026-08-04 | 286.35 | 293.85 | 285.40 | 291.00 | +1.04% | 14,273,970 |
| 2026-08-03 | 284.80 | 288.90 | 277.10 | 288.00 | +1.10% | 20,781,750 |
| 2026-07-31 | 290.00 | 294.59 | 280.20 | 284.86 | -3.73% | 46,812,931 |
| 2026-07-30 | 285.99 | 298.85 | 281.23 | 295.91 | +2.98% | 42,221,706 |
| 2026-07-29 | 272.00 | 290.88 | 271.99 | 287.34 | +7.03% | 73,291,848 |
| 2026-07-28 | 257.90 | 273.00 | 256.35 | 268.47 | +4.07% | 35,649,183 |
| 2026-07-27 | 254.24 | 264.50 | 252.96 | 257.98 | +2.61% | 23,908,041 |
| 2026-07-24 | 259.27 | 259.27 | 242.51 | 251.42 | -3.87% | 34,389,852 |
| 2026-07-23 | 263.85 | 268.19 | 260.94 | 261.55 | -0.87% | 7,057,539 |
| 2026-07-22 | 269.74 | 271.89 | 261.00 | 263.85 | -2.36% | 7,618,640 |
| 2026-07-21 | 270.54 | 272.66 | 268.65 | 270.23 | -0.11% | 5,058,281 |
| 2026-07-20 | 275.99 | 276.28 | 270.00 | 270.53 | -2.29% | 9,205,767 |
| 2026-07-17 | 273.89 | 281.00 | 267.20 | 276.87 | +1.43% | 18,196,699 |
| 2026-07-16 | 272.00 | 283.50 | 271.00 | 272.96 | +1.06% | 34,357,269 |
| 2026-07-15 | 259.05 | 271.50 | 257.24 | 270.09 | +4.36% | 26,122,051 |
| 2026-07-14 | 266.33 | 266.33 | 257.74 | 258.80 | -2.99% | 11,711,658 |
| 2026-07-13 | 269.99 | 272.78 | 266.13 | 266.77 | -2.37% | 17,568,805 |
| 2026-07-10 | 284.60 | 284.68 | 271.15 | 273.25 | -2.74% | 24,100,601 |
| 2026-07-09 | 262.00 | 282.41 | 262.00 | 280.95 | +7.47% | 55,995,424 |
| 2026-07-08 | 265.00 | 270.33 | 259.01 | 261.41 | -1.83% | 36,474,952 |
| 2026-07-07 | 250.05 | 267.40 | 249.99 | 266.27 | +7.21% | 32,937,738 |
| 2026-07-06 | 249.40 | 250.31 | 244.67 | 248.37 | +0.04% | 7,916,834 |
| 2026-07-03 | 250.90 | 254.43 | 247.41 | 248.27 | -0.29% | 10,043,808 |
| 2026-07-02 | 248.52 | 253.30 | 248.05 | 249.00 | +0.82% | 10,730,464 |
| 2026-07-01 | 240.00 | 248.94 | 238.51 | 246.98 | +3.19% | 10,225,551 |
| 2026-06-30 | 240.00 | 241.75 | 235.75 | 239.35 | +0.25% | 12,859,033 |
| 2026-06-29 | 240.75 | 241.25 | 236.50 | 238.75 | -0.83% | 7,356,631 |
| 2026-06-26 | 240.75 | 240.75 | 240.75 | 240.75 | +0.00% | 0 |
| 2026-06-25 | 244.60 | 246.40 | 239.70 | 240.75 | -1.41% | 13,326,966 |
| 2026-06-24 | 250.05 | 250.05 | 239.70 | 244.20 | -2.26% | 25,785,563 |
| 2026-06-23 | 255.00 | 258.10 | 249.00 | 249.85 | -1.88% | 5,796,026 |
| 2026-06-22 | 255.90 | 258.20 | 254.15 | 254.65 | +0.24% | 7,011,146 |
| 2026-06-19 | 255.95 | 256.50 | 252.00 | 254.05 | -0.74% | 8,866,241 |
| 2026-06-18 | 261.50 | 261.70 | 252.65 | 255.95 | -1.35% | 12,878,303 |
| 2026-06-17 | 261.25 | 270.00 | 258.45 | 259.45 | -0.08% | 16,298,941 |
| 2026-06-16 | 259.50 | 263.85 | 256.80 | 259.65 | +0.95% | 13,180,848 |
| 2026-06-15 | 255.00 | 267.15 | 253.15 | 257.20 | +2.92% | 22,692,808 |
| 2026-06-12 | 244.20 | 251.25 | 243.45 | 249.90 | +4.04% | 12,883,067 |
| 2026-06-11 | 240.95 | 243.00 | 236.80 | 240.20 | -0.87% | 5,994,672 |
| 2026-06-10 | 250.00 | 252.35 | 241.05 | 242.30 | -3.06% | 12,045,645 |
| 2026-06-09 | 243.25 | 250.70 | 238.50 | 249.95 | +3.63% | 10,629,068 |
| 2026-06-08 | 249.00 | 249.30 | 239.30 | 241.20 | -3.75% | 10,095,654 |
| 2026-06-05 | 253.65 | 257.85 | 249.20 | 250.60 | -1.20% | 12,546,285 |
| 2026-06-04 | 250.60 | 257.85 | 249.10 | 253.65 | +0.69% | 8,304,467 |
| 2026-06-03 | 254.00 | 254.65 | 248.25 | 251.90 | -0.89% | 3,860,529 |
| 2026-06-02 | 249.25 | 255.75 | 244.50 | 254.15 | +1.76% | 6,372,635 |
| 2026-06-01 | 259.10 | 259.90 | 248.75 | 249.75 | -3.16% | 6,241,815 |
| 2026-05-29 | 270.65 | 270.75 | 255.45 | 257.90 | -4.71% | 25,781,109 |
| 2026-05-28 | 270.65 | 270.65 | 270.65 | 270.65 | +0.00% | 0 |
| 2026-05-27 | 254.90 | 272.30 | 254.60 | 270.65 | +6.60% | 27,066,874 |
| 2026-05-26 | 250.05 | 256.90 | 249.00 | 253.90 | +1.54% | 8,487,347 |
| 2026-05-25 | 250.00 | 254.85 | 249.30 | 250.05 | +0.04% | 9,910,182 |
| 2026-05-22 | 251.00 | 252.50 | 248.55 | 249.95 | -0.32% | 6,447,196 |
| 2026-05-21 | 259.00 | 259.50 | 250.00 | 250.75 | -2.18% | 9,716,798 |
| 2026-05-20 | 259.35 | 260.50 | 254.50 | 256.35 | -1.67% | 9,905,588 |
| 2026-05-19 | 255.10 | 262.95 | 253.65 | 260.70 | +2.60% | 10,197,754 |
| 2026-05-18 | 250.85 | 255.20 | 247.30 | 254.10 | -0.51% | 12,986,815 |
| 2026-05-15 | 256.80 | 259.80 | 254.20 | 255.40 | -0.51% | 6,963,341 |
| 2026-05-14 | 255.70 | 258.30 | 251.55 | 256.70 | +1.46% | 13,738,086 |
| 2026-05-13 | 256.10 | 261.00 | 252.00 | 253.00 | -1.11% | 6,249,748 |
| 2026-05-12 | 263.95 | 266.55 | 255.00 | 255.85 | -2.98% | 8,284,923 |
| 2026-05-11 | 275.95 | 276.00 | 261.20 | 263.70 | -5.99% | 24,412,060 |
| 2026-05-08 | 279.95 | 284.00 | 275.50 | 280.50 | +0.36% | 8,765,662 |
| 2026-05-07 | 282.00 | 283.70 | 278.30 | 279.50 | -0.13% | 6,085,932 |
| 2026-05-06 | 276.40 | 280.50 | 273.30 | 279.85 | +2.25% | 4,945,649 |
| 2026-05-05 | 275.35 | 280.85 | 271.55 | 273.70 | -1.83% | 8,389,362 |
| 2026-05-04 | 271.40 | 279.60 | 270.70 | 278.80 | +3.14% | 6,684,720 |
| 2026-05-01 | 270.30 | 270.30 | 270.30 | 270.30 | +0.00% | 0 |
| 2026-04-30 | 273.40 | 274.60 | 265.35 | 270.30 | -1.71% | 7,964,918 |
| 2026-04-29 | 288.00 | 288.60 | 272.50 | 275.00 | -2.59% | 16,710,318 |
| 2026-04-28 | 286.20 | 289.90 | 277.65 | 282.30 | -1.36% | 8,506,587 |
| 2026-04-27 | 290.40 | 292.80 | 284.25 | 286.20 | -0.31% | 8,383,881 |
| 2026-04-24 | 295.05 | 299.00 | 282.95 | 287.10 | -2.03% | 11,425,117 |
| 2026-04-23 | 291.95 | 297.00 | 287.60 | 293.05 | -0.56% | 10,095,456 |
| 2026-04-22 | 283.25 | 296.00 | 282.45 | 294.70 | +3.84% | 11,377,031 |
| 2026-04-21 | 280.00 | 284.95 | 277.45 | 283.80 | +1.67% | 8,713,558 |
| 2026-04-20 | 278.85 | 284.50 | 272.80 | 279.15 | +0.61% | 6,896,882 |
| 2026-04-17 | 281.85 | 283.35 | 274.05 | 277.45 | -1.05% | 7,586,920 |
| 2026-04-16 | 275.00 | 282.45 | 273.75 | 280.40 | +2.99% | 7,853,184 |
| 2026-04-15 | 268.85 | 274.85 | 268.80 | 272.25 | +3.05% | 11,985,471 |
| 2026-04-13 | 266.20 | 268.25 | 262.85 | 264.20 | -3.93% | 9,464,614 |
| 2026-04-10 | 274.10 | 280.75 | 273.40 | 275.00 | +1.14% | 7,921,618 |
| 2026-04-09 | 277.65 | 281.95 | 269.20 | 271.90 | -2.07% | 8,706,111 |
| 2026-04-08 | 281.00 | 285.60 | 275.60 | 277.65 | +3.10% | 15,185,206 |
| 2026-04-07 | 269.20 | 271.50 | 264.25 | 269.30 | -0.92% | 7,659,468 |
| 2026-04-06 | 275.30 | 275.30 | 266.00 | 271.80 | -1.29% | 20,126,703 |
| 2026-04-02 | 262.50 | 277.00 | 256.70 | 275.35 | +3.79% | 10,194,616 |
| 2026-04-01 | 270.00 | 273.00 | 262.75 | 265.30 | +2.02% | 18,390,484 |
| 2026-03-30 | 265.00 | 266.80 | 258.25 | 260.05 | -3.17% | 15,216,846 |
| 2026-03-27 | 276.00 | 278.00 | 266.30 | 268.55 | -2.93% | 14,361,653 |
| 2026-03-25 | 282.10 | 288.75 | 272.05 | 276.65 | +0.33% | 19,804,539 |
| 2026-03-24 | 280.95 | 282.30 | 268.40 | 275.75 | +1.17% | 13,687,388 |
| 2026-03-23 | 277.35 | 280.80 | 266.95 | 272.55 | -3.62% | 17,054,816 |
| 2026-03-20 | 285.90 | 292.15 | 280.00 | 282.80 | -0.16% | 36,778,157 |
| 2026-03-19 | 294.55 | 294.55 | 281.15 | 283.25 | -5.19% | 5,525,304 |
| 2026-03-18 | 295.00 | 300.75 | 292.80 | 298.75 | +2.01% | 5,058,542 |
| 2026-03-17 | 284.10 | 295.80 | 281.60 | 292.85 | +2.90% | 10,306,335 |
| 2026-03-16 | 279.65 | 285.80 | 275.60 | 284.60 | +0.87% | 9,307,845 |
| 2026-03-13 | 281.00 | 287.75 | 280.10 | 282.15 | +0.44% | 13,147,249 |
| 2026-03-12 | 281.00 | 285.60 | 271.10 | 280.90 | -1.30% | 14,050,937 |
| 2026-03-11 | 293.50 | 296.40 | 283.05 | 284.60 | -3.41% | 6,993,210 |
| 2026-03-10 | 304.70 | 306.20 | 293.80 | 294.65 | -2.19% | 5,969,264 |
| 2026-03-09 | 295.85 | 303.00 | 291.30 | 301.25 | -0.08% | 4,796,413 |
| 2026-03-06 | 298.10 | 303.50 | 295.95 | 301.50 | +1.04% | 6,599,802 |
| 2026-03-05 | 296.10 | 299.85 | 288.70 | 298.40 | +0.22% | 6,170,662 |
| 2026-03-04 | 280.30 | 300.20 | 280.30 | 297.75 | +3.03% | 18,441,389 |
| 2026-03-02 | 290.20 | 298.00 | 287.00 | 289.00 | -4.23% | 12,154,400 |
| 2026-02-27 | 308.00 | 308.50 | 298.35 | 301.75 | -1.73% | 13,686,102 |
| 2026-02-26 | 309.00 | 311.90 | 304.75 | 307.05 | -0.11% | 7,865,362 |
| 2026-02-25 | 316.05 | 317.60 | 304.00 | 307.40 | -2.10% | 10,518,650 |
| 2026-02-24 | 318.20 | 322.35 | 310.55 | 314.00 | -2.21% | 7,337,473 |
| 2026-02-23 | 324.00 | 324.90 | 317.90 | 321.10 | -0.83% | 5,744,369 |
| 2026-02-20 | 323.50 | 328.70 | 322.15 | 323.80 | -0.87% | 6,453,794 |
| 2026-02-19 | 333.95 | 337.80 | 325.00 | 326.65 | -2.19% | 5,700,612 |
| 2026-02-18 | 333.00 | 337.85 | 330.00 | 333.95 | +0.98% | 6,014,459 |
| 2026-02-17 | 340.00 | 340.00 | 329.55 | 330.70 | -3.30% | 7,661,075 |
| 2026-02-16 | 337.00 | 343.00 | 333.65 | 342.00 | +1.29% | 6,962,143 |
| 2026-02-13 | 337.00 | 341.65 | 329.35 | 337.65 | +0.09% | 10,114,145 |
| 2026-02-12 | 340.00 | 340.60 | 328.70 | 337.35 | -1.45% | 9,457,585 |
| 2026-02-11 | 354.60 | 355.00 | 340.40 | 342.30 | -3.78% | 8,093,842 |
| 2026-02-10 | 335.05 | 359.00 | 333.10 | 355.75 | +6.61% | 31,081,429 |
| 2026-02-09 | 321.00 | 335.00 | 319.50 | 333.70 | +4.28% | 11,280,230 |
| 2026-02-06 | 321.45 | 322.20 | 314.00 | 320.00 | -0.45% | 6,151,935 |
| 2026-02-05 | 322.00 | 324.55 | 314.25 | 321.45 | +0.11% | 9,503,067 |
| 2026-02-04 | 319.50 | 324.20 | 314.05 | 321.10 | +1.05% | 8,826,152 |
| 2026-02-03 | 319.00 | 328.35 | 314.70 | 317.75 | +3.70% | 23,083,774 |
| 2026-02-02 | 314.00 | 315.60 | 304.10 | 306.40 | -1.08% | 11,554,416 |
| 2026-01-30 | 309.00 | 316.00 | 302.10 | 309.75 | -5.46% | 41,695,914 |
| 2026-01-29 | 324.60 | 330.50 | 321.65 | 327.65 | +1.28% | 6,541,452 |
| 2026-01-28 | 313.00 | 325.30 | 309.00 | 323.50 | +3.60% | 12,888,262 |
| 2026-01-27 | 314.10 | 317.90 | 304.00 | 312.25 | +0.16% | 14,294,472 |
| 2026-01-23 | 320.55 | 321.70 | 310.15 | 311.75 | -2.67% | 17,199,531 |
| 2026-01-22 | 343.00 | 347.85 | 312.90 | 320.30 | -4.26% | 26,797,175 |
| 2026-01-21 | 325.75 | 339.40 | 318.40 | 334.55 | +2.59% | 18,958,128 |
| 2026-01-20 | 331.80 | 334.30 | 324.05 | 326.10 | -2.31% | 6,863,680 |
| 2026-01-19 | 340.00 | 341.50 | 331.20 | 333.80 | -1.90% | 13,552,564 |
| 2026-01-16 | 346.25 | 347.00 | 337.55 | 340.25 | -1.96% | 9,816,756 |
| 2026-01-15 | 347.05 | 347.05 | 347.05 | 347.05 | +0.00% | 0 |
| 2026-01-14 | 348.10 | 348.60 | 341.30 | 347.05 | -0.94% | 10,277,865 |
| 2026-01-13 | 350.40 | 355.55 | 345.15 | 350.35 | +0.21% | 10,758,860 |
| 2026-01-12 | 351.70 | 352.30 | 342.00 | 349.60 | -0.58% | 14,808,886 |
| 2026-01-09 | 352.85 | 358.15 | 349.50 | 351.65 | -0.34% | 11,237,565 |
| 2026-01-08 | 362.90 | 363.90 | 351.35 | 352.85 | -2.50% | 12,496,904 |
| 2026-01-07 | 362.90 | 366.50 | 359.50 | 361.90 | +0.25% | 10,461,943 |
| 2026-01-06 | 378.40 | 379.00 | 356.35 | 361.00 | -4.60% | 28,274,163 |
| 2026-01-05 | 387.20 | 390.25 | 377.00 | 378.40 | -2.27% | 8,100,279 |
| 2026-01-02 | 390.70 | 390.70 | 381.00 | 387.20 | -0.90% | 6,161,772 |
| 2026-01-01 | 389.00 | 393.90 | 386.75 | 390.70 | +1.15% | 5,158,253 |
| 2025-12-31 | 395.45 | 396.00 | 385.00 | 386.25 | -1.98% | 7,184,388 |
| 2025-12-30 | 395.00 | 399.70 | 386.55 | 394.05 | -0.20% | 7,583,146 |
| 2025-12-29 | 393.95 | 406.60 | 391.05 | 394.85 | +0.75% | 6,448,408 |
| 2025-12-26 | 394.00 | 396.40 | 391.00 | 391.90 | -2.04% | 2,814,694 |
| 2025-12-24 | 404.40 | 406.60 | 398.45 | 400.05 | -1.23% | 2,735,627 |
| 2025-12-23 | 406.40 | 406.90 | 400.15 | 405.05 | -0.33% | 4,643,245 |
| 2025-12-22 | 410.00 | 412.20 | 404.70 | 406.40 | -1.41% | 6,158,867 |
| 2025-12-19 | 420.00 | 420.00 | 404.25 | 412.20 | +0.37% | 26,002,051 |
| 2025-12-18 | 400.00 | 415.40 | 397.35 | 410.70 | +2.95% | 68,636,561 |
| 2025-12-17 | 395.00 | 406.00 | 392.35 | 398.95 | +0.68% | 15,208,618 |
| 2025-12-16 | 410.00 | 410.00 | 389.15 | 396.25 | -4.15% | 24,398,408 |
| 2025-12-15 | 417.95 | 417.95 | 409.40 | 413.40 | -0.74% | 9,870,619 |
| 2025-12-12 | 404.75 | 421.60 | 403.40 | 416.50 | +3.81% | 27,004,727 |
| 2025-12-11 | 397.00 | 407.90 | 396.95 | 401.20 | +1.44% | 15,444,380 |
| 2025-12-10 | 395.00 | 406.90 | 390.10 | 395.50 | -0.64% | 12,642,146 |
| 2025-12-09 | 384.00 | 400.00 | 380.15 | 398.05 | +3.15% | 8,414,782 |
| 2025-12-08 | 393.80 | 394.90 | 380.80 | 385.90 | -2.16% | 4,167,603 |
| 2025-12-05 | 397.55 | 404.90 | 393.10 | 394.40 | -1.78% | 3,225,832 |
| 2025-12-04 | 400.00 | 406.65 | 398.15 | 401.55 | -0.42% | 4,482,233 |
| 2025-12-03 | 395.70 | 405.50 | 395.05 | 403.25 | +0.96% | 6,943,055 |
| 2025-12-02 | 389.10 | 402.50 | 388.00 | 399.40 | +2.77% | 7,626,093 |
| 2025-12-01 | 380.00 | 391.75 | 378.50 | 388.65 | +2.74% | 5,479,785 |
| 2025-11-28 | 386.65 | 387.25 | 376.90 | 378.30 | -2.16% | 4,711,401 |
| 2025-11-27 | 392.45 | 394.40 | 385.25 | 386.65 | -1.47% | 2,317,260 |
| 2025-11-26 | 393.25 | 396.50 | 390.40 | 392.40 | -0.56% | 2,723,100 |
| 2025-11-25 | 402.00 | 402.90 | 390.00 | 394.60 | -2.47% | 4,669,131 |
| 2025-11-24 | 380.30 | 410.70 | 378.00 | 404.60 | +4.97% | 22,449,342 |
| 2025-11-21 | 395.50 | 396.45 | 383.85 | 385.45 | -2.54% | 3,384,015 |
| 2025-11-20 | 397.00 | 402.90 | 393.70 | 395.50 | -0.38% | 3,578,421 |
| 2025-11-19 | 394.20 | 398.80 | 393.50 | 397.00 | +0.93% | 2,144,091 |
| 2025-11-18 | 396.00 | 401.80 | 392.55 | 393.35 | -0.37% | 3,571,077 |
| 2025-11-17 | 395.00 | 397.20 | 384.30 | 394.80 | +0.43% | 6,430,519 |
| 2025-11-14 | 380.00 | 395.00 | 379.60 | 393.10 | +2.61% | 7,601,634 |
| 2025-11-13 | 397.00 | 397.90 | 382.20 | 383.10 | -3.20% | 6,102,890 |
| 2025-11-12 | 395.75 | 398.00 | 390.80 | 395.75 | +0.38% | 3,236,998 |
| 2025-11-11 | 387.90 | 396.10 | 377.00 | 394.25 | +1.89% | 10,574,487 |
| 2025-11-10 | 404.00 | 411.40 | 380.00 | 386.95 | -3.60% | 11,133,596 |
| 2025-11-07 | 399.95 | 408.80 | 395.65 | 401.40 | -0.63% | 5,018,639 |
| 2025-11-06 | 412.65 | 413.00 | 402.60 | 403.95 | -2.27% | 5,526,680 |
| 2025-11-04 | 405.00 | 415.45 | 402.30 | 413.35 | +2.71% | 9,477,215 |
| 2025-11-03 | 409.80 | 409.80 | 401.40 | 402.45 | -1.83% | 4,897,191 |
| 2025-10-31 | 430.00 | 434.00 | 407.10 | 409.95 | -1.91% | 19,552,018 |
| 2025-10-30 | 419.95 | 422.50 | 413.50 | 417.95 | -0.24% | 4,122,844 |
| 2025-10-29 | 423.25 | 426.60 | 417.65 | 418.95 | -0.75% | 3,267,281 |
| 2025-10-28 | 427.70 | 429.00 | 419.15 | 422.10 | -0.83% | 4,360,893 |
| 2025-10-27 | 425.95 | 427.35 | 420.30 | 425.65 | +0.18% | 3,890,805 |
| 2025-10-24 | 426.00 | 430.20 | 423.00 | 424.90 | +0.14% | 4,343,894 |
| 2025-10-23 | 432.10 | 433.05 | 423.00 | 424.30 | -1.81% | 7,858,545 |
| 2025-10-21 | 427.00 | 433.90 | 424.00 | 432.10 | +2.42% | 2,266,400 |
| 2025-10-20 | 435.00 | 435.90 | 416.10 | 421.90 | -2.37% | 13,304,432 |
| 2025-10-17 | 447.00 | 447.00 | 424.95 | 432.15 | -3.62% | 18,430,213 |
| 2025-10-16 | 444.45 | 459.95 | 442.75 | 448.40 | +1.29% | 24,563,868 |
| 2025-10-15 | 440.40 | 443.50 | 435.70 | 442.70 | +0.58% | 14,283,145 |
| 2025-10-14 | 435.20 | 442.00 | 432.35 | 440.15 | +1.23% | 8,288,544 |
| 2025-10-13 | 435.00 | 437.60 | 431.30 | 434.80 | -0.17% | 7,146,572 |
| 2025-10-10 | 436.10 | 439.00 | 428.70 | 435.55 | -0.31% | 7,920,712 |
| 2025-10-09 | 422.80 | 437.80 | 421.05 | 436.90 | +3.80% | 11,540,849 |
| 2025-10-08 | 420.00 | 423.45 | 416.50 | 420.90 | +0.04% | 4,546,535 |
| 2025-10-07 | 422.00 | 422.65 | 414.45 | 420.75 | -0.19% | 8,625,939 |
| 2025-10-06 | 413.85 | 424.70 | 408.15 | 421.55 | +1.86% | 8,057,127 |
| 2025-10-03 | 420.00 | 421.25 | 412.55 | 413.85 | -0.93% | 7,409,123 |
| 2025-10-01 | 423.30 | 423.30 | 414.25 | 417.75 | -1.23% | 7,083,494 |
| 2025-09-30 | 419.25 | 426.50 | 416.55 | 422.95 | +1.55% | 13,565,339 |
| 2025-09-29 | 423.55 | 423.60 | 413.20 | 416.50 | -0.99% | 19,854,203 |
| 2025-09-26 | 425.00 | 427.90 | 418.00 | 420.65 | -1.28% | 11,140,200 |
| 2025-09-25 | 439.95 | 440.80 | 425.00 | 426.10 | -2.82% | 8,856,362 |
| 2025-09-24 | 458.20 | 460.90 | 436.00 | 438.45 | -2.39% | 19,597,212 |
| 2025-09-23 | 450.70 | 451.65 | 445.20 | 449.20 | -0.08% | 7,987,236 |
| 2025-09-22 | 461.00 | 464.35 | 446.55 | 449.55 | -1.94% | 12,825,424 |
| 2025-09-19 | 445.00 | 474.00 | 440.85 | 458.45 | +3.14% | 66,256,100 |
| 2025-09-18 | 440.00 | 445.00 | 436.25 | 444.50 | +0.81% | 4,542,176 |
| 2025-09-17 | 437.00 | 442.60 | 432.00 | 440.95 | +0.86% | 7,017,969 |
| 2025-09-16 | 427.90 | 439.20 | 425.30 | 437.20 | +2.91% | 12,767,732 |
| 2025-09-15 | 422.65 | 427.90 | 420.45 | 424.85 | +1.02% | 5,200,192 |
| 2025-09-12 | 425.05 | 430.00 | 415.55 | 420.55 | -0.74% | 8,562,600 |
| 2025-09-11 | 426.95 | 432.20 | 422.50 | 423.70 | -0.05% | 8,593,765 |
| 2025-09-10 | 438.75 | 438.75 | 421.40 | 423.90 | -2.92% | 13,012,999 |
| 2025-09-09 | 445.00 | 445.00 | 432.20 | 436.65 | -1.47% | 9,435,995 |
| 2025-09-08 | 443.00 | 458.95 | 440.00 | 443.15 | +0.93% | 19,458,812 |
| 2025-09-05 | 425.00 | 440.00 | 420.70 | 439.05 | +3.77% | 20,282,407 |
| 2025-09-04 | 432.00 | 436.25 | 421.20 | 423.10 | -1.74% | 7,536,276 |
| 2025-09-03 | 428.10 | 434.75 | 424.65 | 430.60 | +1.09% | 8,201,506 |
| 2025-09-02 | 427.95 | 432.60 | 421.45 | 425.95 | -0.60% | 7,323,331 |
| 2025-09-01 | 416.95 | 430.00 | 413.25 | 428.50 | +4.58% | 12,343,339 |
| 2025-08-29 | 425.00 | 425.00 | 406.15 | 409.75 | -2.67% | 13,267,998 |
| 2025-08-28 | 430.55 | 433.20 | 419.60 | 421.00 | -2.22% | 9,101,997 |
| 2025-08-26 | 427.00 | 439.40 | 419.00 | 430.55 | +1.15% | 126,308,057 |
| 2025-08-25 | 428.00 | 432.30 | 420.10 | 425.65 | -0.53% | 13,757,056 |
| 2025-08-22 | 431.85 | 434.95 | 421.20 | 427.90 | -1.79% | 15,407,596 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jul (+8.98%). Peor mes: Ene (-22.00%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-08-21
Respuestas rápidas
¿Cuál es el último cierre de SWIGGY.NS (SWIGGY.NS)?
282.50 el 2026-08-21, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de SWIGGY.NS?
Máximo de 474.00 y mínimo de 235.75 en las últimas 52 semanas, a 2026-08-21.
¿Cuál es históricamente el mes más fuerte y el más débil de SWIGGY.NS?
Históricamente, el mes más fuerte de SWIGGY.NS ha sido Jul (media +8.98%) y el más débil Ene (media -22.00%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 410 velas diarias del data lake de Closelook.