SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SAWALIYA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 304.60 | 304.00 | 305.60 | 302.10 | 35400 | -0.42% |
| 01 Apr 2026 | 305.90 | 307.00 | 311.90 | 305.00 | 70200 | 0.44% |
| 30 Mar 2026 | 304.55 | 310.50 | 311.95 | 303.00 | 24000 | -1.76% |
| 27 Mar 2026 | 310.00 | 316.00 | 316.00 | 309.00 | 23400 | -1.81% |
| 25 Mar 2026 | 315.70 | 316.00 | 317.75 | 314.00 | 48600 | -0.14% |
| 24 Mar 2026 | 316.15 | 314.00 | 318.80 | 314.00 | 121800 | 2.07% |
| 23 Mar 2026 | 309.75 | 313.00 | 313.35 | 306.00 | 51000 | -1.51% |
| 20 Mar 2026 | 314.50 | 316.15 | 316.20 | 311.00 | 96000 | -0.17% |
| 19 Mar 2026 | 315.05 | 322.50 | 323.00 | 314.00 | 159000 | -2.67% |
| 18 Mar 2026 | 323.70 | 323.00 | 326.00 | 322.00 | 160200 | 0.19% |
| 17 Mar 2026 | 323.10 | 323.55 | 324.70 | 322.15 | 118800 | 0.78% |
| 16 Mar 2026 | 320.60 | 326.00 | 330.00 | 318.15 | 139200 | -1.10% |
| 13 Mar 2026 | 324.15 | 337.00 | 337.75 | 321.10 | 113400 | -3.20% |
| 12 Mar 2026 | 334.85 | 333.90 | 351.00 | 326.05 | 185400 | 0.90% |
| 11 Mar 2026 | 331.85 | 340.20 | 341.00 | 329.00 | 150000 | -1.85% |
| 10 Mar 2026 | 338.10 | 315.00 | 344.80 | 314.50 | 303000 | 8.19% |
| 09 Mar 2026 | 312.50 | 307.00 | 315.05 | 305.00 | 68400 | 1.74% |
| 06 Mar 2026 | 307.15 | 306.00 | 308.00 | 303.00 | 142200 | 1.34% |
| 05 Mar 2026 | 303.10 | 306.00 | 306.00 | 301.15 | 43200 | 0.25% |
| 04 Mar 2026 | 302.35 | 305.95 | 307.40 | 301.00 | 27000 | -0.56% |
| 02 Mar 2026 | 304.05 | 308.00 | 309.00 | 302.00 | 67200 | -1.43% |
| 27 Feb 2026 | 308.45 | 309.55 | 309.55 | 307.50 | 13800 | 0.46% |
| 26 Feb 2026 | 307.05 | 310.00 | 310.50 | 307.05 | 14400 | 0.44% |
| 25 Feb 2026 | 305.70 | 311.00 | 311.00 | 300.00 | 55800 | -0.18% |
| 24 Feb 2026 | 306.25 | 310.75 | 310.80 | 306.00 | 36000 | -0.95% |
| 23 Feb 2026 | 309.20 | 311.00 | 311.00 | 308.05 | 12000 | -0.26% |
| 20 Feb 2026 | 310.00 | 312.00 | 312.00 | 310.00 | 18000 | 0.00% |
| 19 Feb 2026 | 310.00 | 311.90 | 311.90 | 307.00 | 38400 | 0.32% |
| 18 Feb 2026 | 309.00 | 312.00 | 312.20 | 309.00 | 9600 | -0.21% |
| 17 Feb 2026 | 309.65 | 311.40 | 311.95 | 309.00 | 36000 | -0.11% |
| 16 Feb 2026 | 310.00 | 309.00 | 310.50 | 308.05 | 12000 | 1.27% |
| 13 Feb 2026 | 306.10 | 307.00 | 310.00 | 306.05 | 17400 | 0.10% |
| 12 Feb 2026 | 305.80 | 307.00 | 308.00 | 301.00 | 39000 | 0.43% |
| 11 Feb 2026 | 304.50 | 307.00 | 307.70 | 304.00 | 17400 | -0.16% |
| 10 Feb 2026 | 305.00 | 311.45 | 311.45 | 305.00 | 49200 | -1.37% |
| 09 Feb 2026 | 309.25 | 315.50 | 316.45 | 308.00 | 70800 | -1.20% |
| 06 Feb 2026 | 313.00 | 315.10 | 315.90 | 312.00 | 46800 | -0.18% |
| 05 Feb 2026 | 313.55 | 315.45 | 316.00 | 313.10 | 52800 | -0.30% |
| 04 Feb 2026 | 314.50 | 315.20 | 315.20 | 312.55 | 103800 | 0.48% |
| 03 Feb 2026 | 313.00 | 313.00 | 314.40 | 313.00 | 105000 | 0.97% |
| 02 Feb 2026 | 310.00 | 310.60 | 311.00 | 309.00 | 120000 | 0.24% |
| 01 Feb 2026 | 309.25 | 314.95 | 317.00 | 304.40 | 113400 | -1.36% |
| 30 Jan 2026 | 313.50 | 317.90 | 318.00 | 313.00 | 134400 | -1.17% |
| 29 Jan 2026 | 317.20 | 318.00 | 319.20 | 316.60 | 108000 | -0.05% |
| 28 Jan 2026 | 317.35 | 319.50 | 319.80 | 316.60 | 136800 | -0.83% |
| 27 Jan 2026 | 320.00 | 325.00 | 326.10 | 320.00 | 114600 | -1.11% |
| 23 Jan 2026 | 323.60 | 310.00 | 324.95 | 310.00 | 304800 | 6.29% |
| 22 Jan 2026 | 304.45 | 312.00 | 314.00 | 300.00 | 150000 | -1.96% |
| 21 Jan 2026 | 310.55 | 319.60 | 320.55 | 310.00 | 169200 | -2.42% |
| 20 Jan 2026 | 318.25 | 322.00 | 324.00 | 318.25 | 135600 | -0.86% |
| 19 Jan 2026 | 321.00 | 320.50 | 322.00 | 315.00 | 229200 | 0.31% |
| 16 Jan 2026 | 320.00 | 315.50 | 320.70 | 312.00 | 105000 | 1.22% |
| 14 Jan 2026 | 316.15 | 324.70 | 324.70 | 316.10 | 129000 | 0.14% |
| 13 Jan 2026 | 315.70 | 316.90 | 317.10 | 315.00 | 186000 | -0.24% |
| 12 Jan 2026 | 316.45 | 321.50 | 322.25 | 315.90 | 183600 | -0.99% |
| 09 Jan 2026 | 319.60 | 312.00 | 321.50 | 312.00 | 229200 | 2.57% |
| 08 Jan 2026 | 311.60 | 309.10 | 313.80 | 306.55 | 181800 | 0.68% |
| 07 Jan 2026 | 309.50 | 312.20 | 314.50 | 309.00 | 196800 | -0.94% |
| 06 Jan 2026 | 312.45 | 312.25 | 313.85 | 308.00 | 224400 | -0.06% |
| 05 Jan 2026 | 312.65 | 318.20 | 319.00 | 310.05 | 206400 | -1.94% |
| 02 Jan 2026 | 318.85 | 316.15 | 320.50 | 315.60 | 252600 | 0.66% |
| 01 Jan 2026 | 316.75 | 316.60 | 319.00 | 315.00 | 230400 | -0.35% |
| 31 Dec 2025 | 317.85 | 315.50 | 319.90 | 315.00 | 210600 | 0.71% |
| 30 Dec 2025 | 315.60 | 316.15 | 320.00 | 310.00 | 252000 | -0.46% |
| 29 Dec 2025 | 317.05 | 320.00 | 322.80 | 308.50 | 323400 | -0.89% |
| 26 Dec 2025 | 319.90 | 311.00 | 321.05 | 311.00 | 366600 | 2.55% |
| 24 Dec 2025 | 311.95 | 311.00 | 313.00 | 308.50 | 232800 | -0.05% |
| 23 Dec 2025 | 312.10 | 310.00 | 317.00 | 310.00 | 244200 | 0.39% |
| 22 Dec 2025 | 310.90 | 306.45 | 315.00 | 306.45 | 363600 | 1.45% |
| 19 Dec 2025 | 306.45 | 300.50 | 307.00 | 300.00 | 313200 | 2.06% |
| 18 Dec 2025 | 300.25 | 300.00 | 300.85 | 296.15 | 215400 | 0.87% |
| 17 Dec 2025 | 297.65 | 294.50 | 302.00 | 292.55 | 350400 | 0.97% |
| 16 Dec 2025 | 294.80 | 293.20 | 295.50 | 292.05 | 222000 | 0.43% |
| 15 Dec 2025 | 293.55 | 299.55 | 304.80 | 292.00 | 201600 | -1.23% |
| 12 Dec 2025 | 297.20 | 294.00 | 299.50 | 292.00 | 213600 | 1.59% |
| 11 Dec 2025 | 292.55 | 294.00 | 295.00 | 291.65 | 166800 | 0.02% |
| 10 Dec 2025 | 292.50 | 288.55 | 297.00 | 283.45 | 325200 | 1.65% |
| 09 Dec 2025 | 287.75 | 291.50 | 296.00 | 285.00 | 246000 | -1.66% |
| 08 Dec 2025 | 292.60 | 297.20 | 301.25 | 292.50 | 204600 | -1.80% |
| 05 Dec 2025 | 297.95 | 302.55 | 305.00 | 297.00 | 334800 | -1.21% |
| 04 Dec 2025 | 301.60 | 291.80 | 303.00 | 290.00 | 343200 | 3.54% |
| 03 Dec 2025 | 291.30 | 285.35 | 295.00 | 285.35 | 288600 | 2.09% |
| 02 Dec 2025 | 285.35 | 281.00 | 294.95 | 279.75 | 156600 | 1.21% |
| 01 Dec 2025 | 281.95 | 282.55 | 283.65 | 280.00 | 160200 | -0.48% |
| 28 Nov 2025 | 283.30 | 282.25 | 284.55 | 279.80 | 241200 | 0.35% |
| 27 Nov 2025 | 282.30 | 281.50 | 284.95 | 281.00 | 226800 | -0.63% |
| 26 Nov 2025 | 284.10 | 280.10 | 284.95 | 280.10 | 78600 | 1.41% |
| 25 Nov 2025 | 280.15 | 277.10 | 285.00 | 276.00 | 285600 | 1.72% |
| 24 Nov 2025 | 275.40 | 279.25 | 284.90 | 273.40 | 72600 | 0.55% |
| 21 Nov 2025 | 273.90 | 281.05 | 282.50 | 271.70 | 76800 | -1.76% |
| 20 Nov 2025 | 278.80 | 275.00 | 297.00 | 271.00 | 252600 | 3.86% |
| 19 Nov 2025 | 268.45 | 239.40 | 271.90 | 238.50 | 78000 | 17.15% |
| 18 Nov 2025 | 229.15 | 229.00 | 245.00 | 223.20 | 201600 | 1.37% |
| 17 Nov 2025 | 226.05 | 229.00 | 229.00 | 225.00 | 21000 | 0.20% |
| 14 Nov 2025 | 225.60 | 230.00 | 230.00 | 224.00 | 68400 | -2.40% |
| 13 Nov 2025 | 231.15 | 230.00 | 233.00 | 228.00 | 186600 | 0.50% |
| 12 Nov 2025 | 230.00 | 228.95 | 233.00 | 226.00 | 198000 | 0.68% |
| 11 Nov 2025 | 228.45 | 226.50 | 229.00 | 225.10 | 36600 | 0.04% |
| 10 Nov 2025 | 228.35 | 229.00 | 229.00 | 223.70 | 28800 | 1.31% |
| 07 Nov 2025 | 225.40 | 226.20 | 226.20 | 224.20 | 25800 | 0.18% |
| 06 Nov 2025 | 225.00 | 229.80 | 229.80 | 222.60 | 20400 | 0.00% |
| 04 Nov 2025 | 225.00 | 230.00 | 230.00 | 221.75 | 22200 | -0.88% |
| 03 Nov 2025 | 227.00 | 220.00 | 228.20 | 220.00 | 27600 | 4.13% |
| 31 Oct 2025 | 218.00 | 225.00 | 225.00 | 218.00 | 7200 | -0.91% |
| 30 Oct 2025 | 220.00 | 219.80 | 225.00 | 219.80 | 61200 | 0.46% |
| 29 Oct 2025 | 219.00 | 220.00 | 220.00 | 219.00 | 3600 | -0.61% |
| 28 Oct 2025 | 220.35 | 224.00 | 224.15 | 219.10 | 61200 | -0.43% |
| 27 Oct 2025 | 221.30 | 220.00 | 233.00 | 220.00 | 9600 | 1.00% |
| 24 Oct 2025 | 219.10 | 220.45 | 221.25 | 215.00 | 15600 | -0.41% |
| 23 Oct 2025 | 220.00 | 215.00 | 220.00 | 215.00 | 12000 | 2.37% |
| 21 Oct 2025 | 214.90 | 220.00 | 220.00 | 214.50 | 18000 | -1.87% |
| 20 Oct 2025 | 219.00 | 219.40 | 219.40 | 219.00 | 16800 | -0.16% |
| 17 Oct 2025 | 219.35 | 219.05 | 219.50 | 216.00 | 48000 | 0.85% |
| 16 Oct 2025 | 217.50 | 219.70 | 220.00 | 215.10 | 42000 | -0.87% |
| 15 Oct 2025 | 219.40 | 221.50 | 221.50 | 219.20 | 40800 | -1.61% |
| 14 Oct 2025 | 223.00 | 224.50 | 224.50 | 219.00 | 21600 | 3.67% |
| 13 Oct 2025 | 215.10 | 220.00 | 220.00 | 215.10 | 4800 | -2.00% |
| 10 Oct 2025 | 219.50 | 222.10 | 222.95 | 219.10 | 33600 | 0.23% |
| 09 Oct 2025 | 219.00 | 224.00 | 224.50 | 219.00 | 39600 | -0.41% |
| 08 Oct 2025 | 219.90 | 221.10 | 229.40 | 215.60 | 106800 | -0.09% |
| 07 Oct 2025 | 220.10 | 219.00 | 224.00 | 208.00 | 74400 | -2.93% |
| 06 Oct 2025 | 226.75 | 225.05 | 228.50 | 217.20 | 50400 | -1.37% |
| 03 Oct 2025 | 229.90 | 239.00 | 239.30 | 226.00 | 80400 | -4.19% |
| 01 Oct 2025 | 239.95 | 237.15 | 240.00 | 237.15 | 122400 | 4.49% |
| 30 Sep 2025 | 229.65 | 230.00 | 232.90 | 225.00 | 135600 | 1.46% |
| 29 Sep 2025 | 226.35 | 229.20 | 233.95 | 226.00 | 15600 | -0.72% |
| 26 Sep 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 1200 | -1.58% |
| 25 Sep 2025 | 231.65 | 240.00 | 240.00 | 231.00 | 16800 | -3.20% |
| 24 Sep 2025 | 239.30 | 244.30 | 244.30 | 238.00 | 28800 | -2.05% |
| 23 Sep 2025 | 244.30 | 252.00 | 252.50 | 225.05 | 38400 | 3.50% |
| 22 Sep 2025 | 236.05 | 240.10 | 240.10 | 235.00 | 100800 | -1.65% |
| 19 Sep 2025 | 240.00 | 239.90 | 243.00 | 238.00 | 120000 | 1.46% |
| 18 Sep 2025 | 236.55 | 239.90 | 239.90 | 234.15 | 162000 | 0.36% |
| 17 Sep 2025 | 235.70 | 240.00 | 240.00 | 233.00 | 186000 | -1.79% |
| 16 Sep 2025 | 240.00 | 242.10 | 242.10 | 239.00 | 28800 | 0.02% |
| 15 Sep 2025 | 239.95 | 245.00 | 250.00 | 236.10 | 51600 | -2.18% |
| 12 Sep 2025 | 245.30 | 247.00 | 247.00 | 245.30 | 3600 | -0.02% |
| 11 Sep 2025 | 245.35 | 250.00 | 250.00 | 244.00 | 24000 | -1.82% |
| 10 Sep 2025 | 249.90 | 250.00 | 255.00 | 248.40 | 60000 | -0.04% |
| 09 Sep 2025 | 250.00 | 249.90 | 254.60 | 247.40 | 55200 | 1.94% |
| 08 Sep 2025 | 245.25 | 253.50 | 253.50 | 244.10 | 10800 | -1.86% |
| 05 Sep 2025 | 249.90 | 250.55 | 250.55 | 246.50 | 16800 | -0.26% |
| 04 Sep 2025 | 250.55 | 256.00 | 267.00 | 248.30 | 108000 | 1.07% |
| 03 Sep 2025 | 247.90 | 250.00 | 254.00 | 242.00 | 140400 | 2.80% |
| 02 Sep 2025 | 241.15 | 240.00 | 258.80 | 240.00 | 192000 | -0.66% |
| 01 Sep 2025 | 242.75 | 267.10 | 301.00 | 239.90 | 356400 | -4.50% |
| 29 Aug 2025 | 254.20 | 247.70 | 254.20 | 246.60 | 39600 | 5.00% |
| 28 Aug 2025 | 242.10 | 239.00 | 249.95 | 238.00 | 139200 | 1.70% |
| 26 Aug 2025 | 238.05 | 231.00 | 240.00 | 231.00 | 43200 | 2.23% |
| 25 Aug 2025 | 232.85 | 226.00 | 234.80 | 220.90 | 56400 | 1.57% |
| 22 Aug 2025 | 229.25 | 227.05 | 230.00 | 220.05 | 26400 | 0.72% |
| 21 Aug 2025 | 227.60 | 230.00 | 230.00 | 226.00 | 25200 | -3.80% |
| 20 Aug 2025 | 236.60 | 246.00 | 246.00 | 233.60 | 34800 | -3.68% |
| 19 Aug 2025 | 245.65 | 259.00 | 259.00 | 238.80 | 69600 | -2.27% |
| 18 Aug 2025 | 251.35 | 227.50 | 251.35 | 227.45 | 88800 | 4.99% |
