Swojas Energy

Swojas Energy Foods Ltd Historical Data

NSEBSE

₹13.45

(-0.37%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	12.75	13.53	12.39	13.5	128	8,23,367	51,922
29-Jan-2026	13.53	14.17	13.53	14.17	187	13,30,319	74,108
30-Jan-2026	14.39	14.76	13.47	14.65	194	22,04,731	1,05,302
01-Feb-2026	14.94	15.29	13.92	13.92	158	9,69,073	53,402
02-Feb-2026	13.92	14.61	13.4	14.44	244	14,52,800	86,744
03-Feb-2026	15.16	15.16	14.06	14.84	167	17,40,086	95,464
04-Feb-2026	15.58	15.58	14.3	14.79	98	4,15,978	14,687
05-Feb-2026	15.28	15.28	14.16	14.77	81	4,42,336	17,616
06-Feb-2026	14.77	14.94	14.04	14.19	99	8,74,029	54,183
09-Feb-2026	14.04	14.48	13.6	13.77	100	5,29,250	31,410
10-Feb-2026	14	14.36	13.23	13.51	91	6,61,585	36,913
11-Feb-2026	13.1	14.15	13.1	13.64	103	92,08,244	6,51,730
12-Feb-2026	14.3	14.3	13.51	13.59	52	1,15,000	6,897
13-Feb-2026	13.89	14.26	13.26	14.13	56	3,61,747	22,602
16-Feb-2026	13.65	14.83	13.65	14.61	108	8,33,571	38,137
17-Feb-2026	14.83	15.34	14.53	15.28	167	17,78,445	98,676
18-Feb-2026	15.28	15.68	14.7	15.04	162	15,10,066	80,881
19-Feb-2026	15.34	15.34	14.7	15.02	125	2,49,622	9,796
20-Feb-2026	15.1	15.1	14.51	14.82	77	1,44,604	9,165
23-Feb-2026	15.4	15.4	14.36	14.47	106	3,92,365	21,199
24-Feb-2026	14.65	14.85	13.91	14.01	83	1,86,122	9,591
25-Feb-2026	14.24	14.4	13.47	13.71	98	1,64,192	9,399
26-Feb-2026	13.38	14.28	13.38	13.5	69	3,10,462	16,056

Swojas Energy: Related NEWS

No Record Found

Invest wise with Expert advice