Swojas Energy

Swojas Energy Foods Ltd Historical Data

NSEBSE

₹14.58

(-0.68%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Sep-2025	16	16.4	14.98	14.98	107	88,98,370	5,91,558
29-Sep-2025	14.24	15.72	14.24	15.72	122	61,78,011	4,19,063
30-Sep-2025	15.78	16.5	15.78	15.98	143	2,70,85,545	16,92,571
01-Oct-2025	16.65	16.65	15.2	15.67	118	33,47,950	2,10,105
03-Oct-2025	15.98	16.28	15.98	16.11	133	24,46,946	1,52,059
06-Oct-2025	16.11	16.8	15.9	16.36	121	79,94,814	4,94,554
07-Oct-2025	16.99	17.17	16.06	16.48	107	48,11,009	2,93,297
08-Oct-2025	17.3	17.3	15.66	16.17	99	8,41,149	52,612
09-Oct-2025	16.89	16.89	15.37	15.47	76	3,51,682	22,681
10-Oct-2025	15.55	16.1	14.7	14.84	71	4,52,299	29,092
13-Oct-2025	14.77	14.77	14.1	14.18	87	8,74,302	60,538
14-Oct-2025	14.27	14.7	13.75	14.22	85	4,03,373	28,109
15-Oct-2025	14.79	14.79	14.2	14.6	58	1,08,177	7,389
16-Oct-2025	14.96	14.96	14.1	14.2	58	2,30,762	16,047
17-Oct-2025	14.91	14.91	13.98	14.01	70	7,51,937	53,178
20-Oct-2025	14.5	14.71	14.15	14.68	61	2,96,430	20,341
21-Oct-2025	14.31	14.71	14.31	14.58	40	3,71,921	25,912

Swojas Energy: Related NEWS

No Record Found

Invest wise with Expert advice