Swojas Energy

Swojas Energy Foods Ltd Historical Data

NSEBSE

₹10.21

(-4.22%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	13.25	13.25	13.24	13.24	30	1,57,318	11,882
26-Nov-2025	12.58	13.89	12.58	13.64	106	6,89,539	52,937
27-Nov-2025	13.11	13.99	12.98	12.98	81	8,21,160	62,216
28-Nov-2025	12.98	13.62	12.5	13.15	110	13,68,266	1,05,286
01-Dec-2025	13.64	13.64	13	13.4	72	2,61,881	19,607
02-Dec-2025	13.7	13.7	12.83	12.9	87	4,20,846	28,017
03-Dec-2025	13.3	13.3	12.3	12.3	57	6,37,750	36,545
04-Dec-2025	12.74	12.74	11.8	12.17	62	1,41,787	7,481
05-Dec-2025	12.32	12.32	11.57	11.59	113	10,84,898	72,397
08-Dec-2025	11.9	11.9	11.02	11.02	79	3,49,466	23,933
09-Dec-2025	11.05	11.44	10.5	10.87	82	14,17,906	1,17,697
10-Dec-2025	11.41	11.41	11	11.14	59	1,71,519	14,375
11-Dec-2025	11.14	11.5	10.6	11.44	67	1,34,309	8,432
12-Dec-2025	11.59	11.91	11.06	11.86	46	1,12,354	5,200
15-Dec-2025	12.1	12.45	11.27	12.24	72	2,56,020	10,816
16-Dec-2025	12.5	12.67	11.63	11.81	63	1,59,049	7,631
17-Dec-2025	11.72	12.19	11.32	11.56	35	1,65,619	10,145
18-Dec-2025	11.88	11.88	10.99	10.99	60	3,42,201	28,235
19-Dec-2025	10.99	11.49	10.45	10.63	107	4,16,443	31,790
22-Dec-2025	10.84	11.16	10.11	10.99	57	79,021	6,451
23-Dec-2025	11.53	11.53	10.5	10.66	117	7,54,165	55,823
24-Dec-2025	11.15	11.15	10.15	10.21	147	4,29,244	26,616

Swojas Energy: Related NEWS

No Record Found

Invest wise with Expert advice