Swojas Energy

Swojas Energy Foods Ltd Historical Data

NSEBSE

₹14.98

(-4.95%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	15.5	15.68	15.5	15.68	190	78,33,173	4,96,357
29-Aug-2025	16.39	16.46	15.99	16.46	243	3,26,26,443	19,62,791
01-Sep-2025	16.94	17.28	15.64	16.7	270	13,10,015	58,491
02-Sep-2025	17.45	17.53	16.31	17.22	178	9,43,433	38,030
03-Sep-2025	17.22	18.08	16.6	18.03	528	4,25,68,285	13,30,483
04-Sep-2025	18.87	18.93	17.27	18.92	300	98,29,358	4,29,233
05-Sep-2025	19.62	19.86	18.95	19.54	355	74,44,378	3,00,199
08-Sep-2025	20.48	20.48	18.57	19.82	319	26,89,499	1,01,551
09-Sep-2025	20.76	20.8	19.01	19.91	192	1,45,00,904	7,34,145
10-Sep-2025	18.92	20.5	18.92	20.04	162	9,90,383	51,199
11-Sep-2025	19.1	19.64	19.04	19.04	78	5,37,897	28,206
12-Sep-2025	18.11	18.11	18.09	18.09	40	4,24,463	23,464
15-Sep-2025	17.19	17.19	17.19	17.19	29	1,36,299	7,929
16-Sep-2025	16.34	16.85	16.34	16.36	248	53,36,730	3,26,220
17-Sep-2025	15.55	17.17	15.55	16.58	168	9,64,582	60,528
18-Sep-2025	17.38	17.4	16.58	17.4	70	3,95,082	22,790
19-Sep-2025	18.27	18.27	16.53	17.47	101	9,99,339	56,772
22-Sep-2025	17.75	17.75	16.6	16.71	137	60,26,489	3,58,874
23-Sep-2025	15.9	17.54	15.88	17.38	160	46,43,377	2,86,139
24-Sep-2025	16.62	17.75	16.52	16.58	149	61,79,781	3,73,046
25-Sep-2025	16.99	16.99	15.76	15.76	79	76,85,606	4,86,782

Swojas Energy: Related NEWS

No Record Found

Invest wise with Expert advice