Price Data Selection & Download
Sawaca Enterprises Share Price All Time Records & Statistics (Feb 2011 - Jul 2026)
3454 daily OHLCV records on BSE from Feb. 2011 to July 2026. For live price, key ratios and fundamentals, see Sawaca Enterprises share price chart.
Share Price All Time High
₹16.47
October 08, 2012
BSE Exchange
Share Price All Time Low
₹0.04
September 29, 2020
BSE Exchange
Highest Volume Trading Day
150,240,147
June 03, 2024 • ₹1.49
BSE Exchange
Share Price History Data (Feb 2011 - Jul 2026)
SAWACA daily open, high, low, close and volume (OHLCV) on BSE — 133 records.
Total Records
133
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | ₹0.29 | ₹0.30 | ₹0.29 | ₹0.30 | 584,551 |
| 2026-07-16 | ₹0.29 | ₹0.30 | ₹0.29 | ₹0.30 | 812,352 |
| 2026-07-15 | ₹0.29 | ₹0.30 | ₹0.29 | ₹0.29 | 613,022 |
| 2026-07-14 | ₹0.30 | ₹0.30 | ₹0.29 | ₹0.29 | 615,056 |
| 2026-07-13 | ₹0.30 | ₹0.30 | ₹0.29 | ₹0.30 | 540,196 |
| 2026-07-10 | ₹0.30 | ₹0.31 | ₹0.29 | ₹0.30 | 1,081,242 |
| 2026-07-09 | ₹0.30 | ₹0.30 | ₹0.29 | ₹0.29 | 725,170 |
| 2026-07-08 | ₹0.30 | ₹0.31 | ₹0.29 | ₹0.29 | 705,590 |
| 2026-07-07 | ₹0.30 | ₹0.31 | ₹0.30 | ₹0.31 | 612,859 |
| 2026-07-06 | ₹0.30 | ₹0.31 | ₹0.30 | ₹0.30 | 1,072,574 |
| 2026-07-03 | ₹0.30 | ₹0.32 | ₹0.30 | ₹0.31 | 1,140,324 |
| 2026-07-02 | ₹0.30 | ₹0.31 | ₹0.29 | ₹0.31 | 478,914 |
| 2026-07-01 | ₹0.31 | ₹0.31 | ₹0.29 | ₹0.30 | 994,275 |
| 2026-06-30 | ₹0.30 | ₹0.31 | ₹0.29 | ₹0.31 | 827,389 |
| 2026-06-29 | ₹0.30 | ₹0.31 | ₹0.30 | ₹0.30 | 491,665 |
| 2026-06-25 | ₹0.30 | ₹0.31 | ₹0.29 | ₹0.30 | 1,270,641 |
| 2026-06-24 | ₹0.31 | ₹0.31 | ₹0.30 | ₹0.31 | 472,056 |
| 2026-06-23 | ₹0.32 | ₹0.32 | ₹0.30 | ₹0.31 | 1,339,880 |
| 2026-06-22 | ₹0.31 | ₹0.32 | ₹0.30 | ₹0.32 | 508,672 |
| 2026-06-19 | ₹0.32 | ₹0.32 | ₹0.30 | ₹0.31 | 1,191,124 |
| 2026-06-18 | ₹0.31 | ₹0.32 | ₹0.30 | ₹0.32 | 905,624 |
| 2026-06-17 | ₹0.31 | ₹0.31 | ₹0.29 | ₹0.30 | 1,035,252 |
| 2026-06-16 | ₹0.32 | ₹0.33 | ₹0.29 | ₹0.30 | 7,413,775 |
| 2026-06-15 | ₹0.32 | ₹0.33 | ₹0.31 | ₹0.32 | 1,489,306 |
| 2026-06-12 | ₹0.35 | ₹0.36 | ₹0.32 | ₹0.32 | 5,672,445 |
| 2026-06-11 | ₹0.35 | ₹0.36 | ₹0.35 | ₹0.35 | 543,340 |
| 2026-06-10 | ₹0.35 | ₹0.36 | ₹0.35 | ₹0.35 | 565,476 |
| 2026-06-09 | ₹0.35 | ₹0.36 | ₹0.35 | ₹0.36 | 425,427 |
| 2026-06-08 | ₹0.35 | ₹0.36 | ₹0.34 | ₹0.35 | 419,602 |
| 2026-06-05 | ₹0.34 | ₹0.36 | ₹0.34 | ₹0.35 | 802,348 |
| 2026-06-04 | ₹0.34 | ₹0.35 | ₹0.34 | ₹0.35 | 726,142 |
| 2026-06-03 | ₹0.35 | ₹0.35 | ₹0.34 | ₹0.34 | 382,448 |
| 2026-06-02 | ₹0.34 | ₹0.35 | ₹0.34 | ₹0.35 | 983,733 |
| 2026-06-01 | ₹0.35 | ₹0.36 | ₹0.34 | ₹0.35 | 1,472,654 |
| 2026-05-29 | ₹0.35 | ₹0.37 | ₹0.35 | ₹0.35 | 513,292 |
| 2026-05-27 | ₹0.36 | ₹0.37 | ₹0.35 | ₹0.36 | 1,241,000 |
| 2026-05-26 | ₹0.37 | ₹0.37 | ₹0.35 | ₹0.36 | 1,521,556 |
| 2026-05-25 | ₹0.34 | ₹0.36 | ₹0.34 | ₹0.36 | 525,811 |
| 2026-05-22 | ₹0.36 | ₹0.37 | ₹0.35 | ₹0.35 | 923,039 |
| 2026-05-21 | ₹0.35 | ₹0.37 | ₹0.35 | ₹0.36 | 649,571 |
| 2026-05-20 | ₹0.36 | ₹0.36 | ₹0.35 | ₹0.36 | 632,787 |
| 2026-05-19 | ₹0.35 | ₹0.37 | ₹0.35 | ₹0.36 | 947,610 |
| 2026-05-18 | ₹0.36 | ₹0.37 | ₹0.35 | ₹0.36 | 656,084 |
| 2026-05-15 | ₹0.37 | ₹0.38 | ₹0.36 | ₹0.36 | 903,828 |
| 2026-05-14 | ₹0.38 | ₹0.38 | ₹0.37 | ₹0.37 | 359,989 |
| 2026-05-13 | ₹0.37 | ₹0.38 | ₹0.37 | ₹0.38 | 532,514 |
| 2026-05-12 | ₹0.37 | ₹0.39 | ₹0.37 | ₹0.38 | 922,496 |
| 2026-05-11 | ₹0.37 | ₹0.39 | ₹0.37 | ₹0.38 | 523,002 |
| 2026-05-08 | ₹0.37 | ₹0.39 | ₹0.37 | ₹0.38 | 458,194 |
| 2026-05-07 | ₹0.37 | ₹0.38 | ₹0.36 | ₹0.38 | 853,364 |
| 2026-05-06 | ₹0.37 | ₹0.38 | ₹0.36 | ₹0.37 | 412,018 |
| 2026-05-05 | ₹0.36 | ₹0.37 | ₹0.36 | ₹0.37 | 278,148 |
| 2026-05-04 | ₹0.37 | ₹0.38 | ₹0.36 | ₹0.37 | 792,208 |
| 2026-04-30 | ₹0.37 | ₹0.38 | ₹0.37 | ₹0.37 | 713,975 |
| 2026-04-29 | ₹0.37 | ₹0.38 | ₹0.37 | ₹0.38 | 870,237 |
| 2026-04-28 | ₹0.38 | ₹0.39 | ₹0.37 | ₹0.38 | 491,942 |
| 2026-04-27 | ₹0.39 | ₹0.40 | ₹0.38 | ₹0.38 | 827,157 |
| 2026-04-24 | ₹0.41 | ₹0.43 | ₹0.39 | ₹0.39 | 697,655 |
| 2026-04-23 | ₹0.41 | ₹0.42 | ₹0.40 | ₹0.41 | 395,826 |
| 2026-04-22 | ₹0.40 | ₹0.40 | ₹0.39 | ₹0.40 | 780,009 |
| 2026-04-21 | ₹0.39 | ₹0.40 | ₹0.38 | ₹0.39 | 535,954 |
| 2026-04-20 | ₹0.42 | ₹0.42 | ₹0.38 | ₹0.39 | 1,041,446 |
| 2026-04-17 | ₹0.39 | ₹0.40 | ₹0.38 | ₹0.40 | 555,989 |
| 2026-04-16 | ₹0.39 | ₹0.39 | ₹0.38 | ₹0.39 | 386,139 |
| 2026-04-15 | ₹0.38 | ₹0.38 | ₹0.37 | ₹0.38 | 985,236 |
| 2026-04-13 | ₹0.37 | ₹0.37 | ₹0.36 | ₹0.37 | 545,873 |
| 2026-04-10 | ₹0.36 | ₹0.36 | ₹0.36 | ₹0.36 | 275,730 |
| 2026-04-09 | ₹0.35 | ₹0.35 | ₹0.35 | ₹0.35 | 239,909 |
| 2026-04-08 | ₹0.33 | ₹0.34 | ₹0.33 | ₹0.34 | 684,665 |
| 2026-04-07 | ₹0.33 | ₹0.34 | ₹0.32 | ₹0.33 | 597,452 |
| 2026-04-06 | ₹0.33 | ₹0.33 | ₹0.32 | ₹0.33 | 667,406 |
| 2026-04-02 | ₹0.32 | ₹0.33 | ₹0.31 | ₹0.32 | 676,632 |
| 2026-04-01 | ₹0.31 | ₹0.33 | ₹0.31 | ₹0.32 | 781,654 |
| 2026-03-30 | ₹0.33 | ₹0.33 | ₹0.32 | ₹0.32 | 920,190 |
| 2026-03-27 | ₹0.34 | ₹0.34 | ₹0.33 | ₹0.33 | 783,513 |
| 2026-03-25 | ₹0.34 | ₹0.35 | ₹0.34 | ₹0.34 | 855,197 |
| 2026-03-24 | ₹0.35 | ₹0.36 | ₹0.35 | ₹0.35 | 511,173 |
| 2026-03-23 | ₹0.37 | ₹0.37 | ₹0.36 | ₹0.36 | 450,822 |
| 2026-03-20 | ₹0.37 | ₹0.37 | ₹0.36 | ₹0.37 | 673,084 |
| 2026-03-19 | ₹0.37 | ₹0.37 | ₹0.36 | ₹0.37 | 552,341 |
| 2026-03-18 | ₹0.35 | ₹0.37 | ₹0.35 | ₹0.37 | 611,050 |
| 2026-03-17 | ₹0.36 | ₹0.37 | ₹0.35 | ₹0.36 | 402,202 |
| 2026-03-16 | ₹0.38 | ₹0.38 | ₹0.36 | ₹0.36 | 676,456 |
| 2026-03-13 | ₹0.37 | ₹0.39 | ₹0.37 | ₹0.37 | 432,556 |
| 2026-03-12 | ₹0.38 | ₹0.39 | ₹0.38 | ₹0.38 | 869,437 |
| 2026-03-11 | ₹0.39 | ₹0.39 | ₹0.37 | ₹0.39 | 784,947 |
| 2026-03-10 | ₹0.39 | ₹0.39 | ₹0.37 | ₹0.38 | 1,378,687 |
| 2026-03-09 | ₹0.38 | ₹0.39 | ₹0.37 | ₹0.38 | 513,279 |
| 2026-03-06 | ₹0.39 | ₹0.40 | ₹0.38 | ₹0.38 | 514,821 |
| 2026-03-05 | ₹0.39 | ₹0.40 | ₹0.38 | ₹0.39 | 1,200,996 |
| 2026-03-04 | ₹0.40 | ₹0.40 | ₹0.36 | ₹0.38 | 1,114,249 |
| 2026-03-02 | ₹0.44 | ₹0.45 | ₹0.38 | ₹0.40 | 2,120,055 |
| 2026-02-27 | ₹0.47 | ₹0.47 | ₹0.45 | ₹0.46 | 3,558,611 |
| 2026-02-26 | ₹0.41 | ₹0.49 | ₹0.41 | ₹0.44 | 4,618,509 |
| 2026-02-25 | ₹0.44 | ₹0.46 | ₹0.38 | ₹0.43 | 7,391,844 |
| 2026-02-24 | ₹0.34 | ₹0.42 | ₹0.34 | ₹0.42 | 11,629,734 |
| 2026-02-23 | ₹0.35 | ₹0.35 | ₹0.34 | ₹0.35 | 697,695 |
| 2026-02-20 | ₹0.34 | ₹0.35 | ₹0.34 | ₹0.34 | 426,540 |
| 2026-02-19 | ₹0.33 | ₹0.35 | ₹0.33 | ₹0.34 | 1,173,984 |
| 2026-02-18 | ₹0.34 | ₹0.35 | ₹0.33 | ₹0.33 | 537,161 |
| 2026-02-17 | ₹0.35 | ₹0.35 | ₹0.33 | ₹0.34 | 962,317 |
| 2026-02-16 | ₹0.33 | ₹0.35 | ₹0.33 | ₹0.34 | 780,125 |
| 2026-02-13 | ₹0.35 | ₹0.35 | ₹0.32 | ₹0.33 | 1,869,850 |
| 2026-02-12 | ₹0.35 | ₹0.36 | ₹0.34 | ₹0.35 | 1,583,416 |
| 2026-02-11 | ₹0.35 | ₹0.36 | ₹0.34 | ₹0.35 | 1,074,368 |
| 2026-02-10 | ₹0.35 | ₹0.36 | ₹0.34 | ₹0.34 | 1,881,835 |
| 2026-02-09 | ₹0.34 | ₹0.35 | ₹0.33 | ₹0.34 | 852,720 |
| 2026-02-06 | ₹0.34 | ₹0.35 | ₹0.34 | ₹0.34 | 670,982 |
| 2026-02-05 | ₹0.36 | ₹0.36 | ₹0.34 | ₹0.34 | 804,097 |
| 2026-02-04 | ₹0.35 | ₹0.36 | ₹0.33 | ₹0.35 | 2,038,792 |
| 2026-02-03 | ₹0.34 | ₹0.35 | ₹0.33 | ₹0.33 | 1,136,710 |
| 2026-02-02 | ₹0.35 | ₹0.35 | ₹0.33 | ₹0.34 | 665,945 |
| 2026-02-01 | ₹0.35 | ₹0.36 | ₹0.33 | ₹0.34 | 1,116,200 |
| 2026-01-30 | ₹0.33 | ₹0.35 | ₹0.33 | ₹0.35 | 1,312,817 |
| 2026-01-29 | ₹0.34 | ₹0.39 | ₹0.33 | ₹0.33 | 1,796,001 |
| 2026-01-28 | ₹0.34 | ₹0.34 | ₹0.33 | ₹0.34 | 1,048,933 |
| 2026-01-27 | ₹0.34 | ₹0.35 | ₹0.33 | ₹0.34 | 1,243,226 |
| 2026-01-23 | ₹0.35 | ₹0.36 | ₹0.34 | ₹0.34 | 806,115 |
| 2026-01-22 | ₹0.35 | ₹0.36 | ₹0.34 | ₹0.35 | 1,002,041 |
| 2026-01-21 | ₹0.35 | ₹0.36 | ₹0.34 | ₹0.35 | 1,273,777 |
| 2026-01-20 | ₹0.35 | ₹0.36 | ₹0.35 | ₹0.35 | 1,173,554 |
| 2026-01-19 | ₹0.36 | ₹0.37 | ₹0.35 | ₹0.35 | 1,312,710 |
| 2026-01-16 | ₹0.37 | ₹0.38 | ₹0.36 | ₹0.36 | 1,342,645 |
| 2026-01-14 | ₹0.37 | ₹0.38 | ₹0.37 | ₹0.37 | 1,068,873 |
| 2026-01-13 | ₹0.37 | ₹0.39 | ₹0.37 | ₹0.39 | 1,250,093 |
| 2026-01-12 | ₹0.36 | ₹0.39 | ₹0.36 | ₹0.37 | 1,695,464 |
| 2026-01-09 | ₹0.38 | ₹0.39 | ₹0.36 | ₹0.36 | 2,012,996 |
| 2026-01-08 | ₹0.41 | ₹0.44 | ₹0.37 | ₹0.38 | 3,802,683 |
| 2026-01-07 | ₹0.37 | ₹0.43 | ₹0.36 | ₹0.40 | 4,478,966 |
| 2026-01-06 | ₹0.36 | ₹0.37 | ₹0.35 | ₹0.36 | 1,329,621 |
| 2026-01-05 | ₹0.35 | ₹0.37 | ₹0.35 | ₹0.36 | 1,142,978 |
| 2026-01-02 | ₹0.35 | ₹0.38 | ₹0.35 | ₹0.36 | 3,482,755 |
| 2026-01-01 | ₹0.36 | ₹0.36 | ₹0.35 | ₹0.35 | 964,090 |
Sawaca Enterprises Share Price Performance Analysis (Feb 2011 - Jul 2026)
SAWACA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-14.29%
₹0.35 → ₹0.30
Year to Date
Price Volatility
9.13%
Low Volatility
Year to Date
Average Daily Volume
1,200,672
Year to Date Average
BSE Exchange
Sawaca Enterprises Share Price History – Frequently Asked Questions
Common questions about SAWACA historical data and records. Browse Sawaca Enterprises financial data for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Sawaca Enterprises (SAWACA)?
The all-time high share price of Sawaca Enterprises was ₹16.47 recorded on October 08, 2012 on the BSE exchange.
What is the all-time low share price of Sawaca Enterprises (SAWACA)?
The all-time low share price of Sawaca Enterprises was ₹0.04 recorded on September 29, 2020 on the BSE exchange.
How can I download SAWACA historical share price data?
You can download Sawaca Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SAWACA shares?
The highest trading volume day for Sawaca Enterprises was 150,240,147 shares traded on June 03, 2024 on the BSE exchange, with share price at ₹1.49.