Swojas Energy

Swojas Energy Foods Ltd Historical Data

NSEBSE

₹11.57

(-4.93%)

Dec 5, 2025|11:32:00 AM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	14.12	14.53	14	14.03	66	2,10,582	14,720
07-Nov-2025	14.31	14.73	14	14.73	63	16,94,382	1,16,092
10-Nov-2025	15.46	15.46	15.46	15.46	102	37,10,693	2,40,019
11-Nov-2025	16.23	16.23	15.05	15.49	177	1,04,61,226	6,62,636
12-Nov-2025	15.98	15.98	14.72	14.72	109	16,91,727	1,14,248
13-Nov-2025	14.05	15.4	13.99	15.07	115	56,08,863	4,00,263
14-Nov-2025	14.33	14.33	14.32	14.32	74	11,50,616	80,350
17-Nov-2025	13.61	14.29	13.61	13.61	111	10,50,045	76,626
18-Nov-2025	13.6	14	12.93	13.39	146	13,86,684	1,05,569
19-Nov-2025	13.75	14.05	12.96	13.95	137	16,82,944	1,23,523
20-Nov-2025	13.95	14.25	13.27	13.71	72	8,04,559	58,818
21-Nov-2025	13.94	14.39	13.1	14	72	15,74,144	1,12,500
24-Nov-2025	13.52	13.99	13.4	13.93	59	3,42,597	25,236
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

Swojas Energy: Related NEWS

No Record Found

Invest wise with Expert advice