Price Data Selection & Download
Swiggy Share Price All Time Records & Statistics (Nov 2024 - May 2026)
368 daily OHLCV records on NSE from Nov. 2024 to May 2026. Examine SWIGGY quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹617.30
December 23, 2024
NSE Exchange
Share Price All Time Low
₹247.30
May 18, 2026
NSE Exchange
Highest Volume Trading Day
126,308,057
August 26, 2025 • ₹430.55
NSE Exchange
Share Price History Data (Nov 2024 - May 2026)
SWIGGY daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹270.65 | ₹270.75 | ₹255.45 | ₹257.90 | 25,781,109 |
| 2026-05-27 | ₹254.90 | ₹272.30 | ₹254.60 | ₹270.65 | 27,066,874 |
| 2026-05-26 | ₹250.05 | ₹256.90 | ₹249.00 | ₹253.90 | 8,487,347 |
| 2026-05-25 | ₹250.00 | ₹254.85 | ₹249.30 | ₹250.05 | 9,910,182 |
| 2026-05-22 | ₹251.00 | ₹252.50 | ₹248.55 | ₹249.95 | 6,447,196 |
| 2026-05-21 | ₹259.00 | ₹259.50 | ₹250.00 | ₹250.75 | 9,716,798 |
| 2026-05-20 | ₹259.35 | ₹260.50 | ₹254.50 | ₹256.35 | 9,905,588 |
| 2026-05-19 | ₹255.10 | ₹262.95 | ₹253.65 | ₹260.70 | 10,197,754 |
| 2026-05-18 | ₹250.85 | ₹255.20 | ₹247.30 | ₹254.10 | 12,986,815 |
| 2026-05-15 | ₹256.80 | ₹259.80 | ₹254.20 | ₹255.40 | 6,963,341 |
| 2026-05-14 | ₹255.70 | ₹258.30 | ₹251.55 | ₹256.70 | 13,738,086 |
| 2026-05-13 | ₹256.10 | ₹261.00 | ₹252.00 | ₹253.00 | 6,249,748 |
| 2026-05-12 | ₹263.95 | ₹266.55 | ₹255.00 | ₹255.85 | 8,284,923 |
| 2026-05-11 | ₹275.95 | ₹276.00 | ₹261.20 | ₹263.70 | 24,412,060 |
| 2026-05-08 | ₹279.95 | ₹284.00 | ₹275.50 | ₹280.50 | 8,765,662 |
| 2026-05-07 | ₹282.00 | ₹283.70 | ₹278.30 | ₹279.50 | 6,085,932 |
| 2026-05-06 | ₹276.40 | ₹280.50 | ₹273.30 | ₹279.85 | 4,945,649 |
| 2026-05-05 | ₹275.35 | ₹280.85 | ₹271.55 | ₹273.70 | 8,389,362 |
| 2026-05-04 | ₹271.40 | ₹279.60 | ₹270.70 | ₹278.80 | 6,684,720 |
| 2026-04-30 | ₹273.40 | ₹274.60 | ₹265.35 | ₹270.30 | 7,964,918 |
| 2026-04-29 | ₹288.00 | ₹288.60 | ₹272.50 | ₹275.00 | 16,710,318 |
| 2026-04-28 | ₹286.20 | ₹289.90 | ₹277.65 | ₹282.30 | 8,506,587 |
| 2026-04-27 | ₹290.40 | ₹292.80 | ₹284.25 | ₹286.20 | 8,383,881 |
| 2026-04-24 | ₹295.05 | ₹299.00 | ₹282.95 | ₹287.10 | 11,425,117 |
| 2026-04-23 | ₹291.95 | ₹297.00 | ₹287.60 | ₹293.05 | 10,095,456 |
| 2026-04-22 | ₹283.25 | ₹296.00 | ₹282.45 | ₹294.70 | 11,377,031 |
| 2026-04-21 | ₹280.00 | ₹284.95 | ₹277.45 | ₹283.80 | 8,713,558 |
| 2026-04-20 | ₹278.85 | ₹284.50 | ₹272.80 | ₹279.15 | 6,896,882 |
| 2026-04-17 | ₹281.85 | ₹283.35 | ₹274.05 | ₹277.45 | 7,586,920 |
| 2026-04-16 | ₹275.00 | ₹282.45 | ₹273.75 | ₹280.40 | 7,853,184 |
| 2026-04-15 | ₹268.85 | ₹274.85 | ₹268.80 | ₹272.25 | 11,985,471 |
| 2026-04-13 | ₹266.20 | ₹268.25 | ₹262.85 | ₹264.20 | 9,464,614 |
| 2026-04-10 | ₹274.10 | ₹280.75 | ₹273.40 | ₹275.00 | 7,921,618 |
| 2026-04-09 | ₹277.65 | ₹281.95 | ₹269.20 | ₹271.90 | 8,706,111 |
| 2026-04-08 | ₹281.00 | ₹285.60 | ₹275.60 | ₹277.65 | 15,185,206 |
| 2026-04-07 | ₹269.20 | ₹271.50 | ₹264.25 | ₹269.30 | 7,659,468 |
| 2026-04-06 | ₹275.30 | ₹275.30 | ₹266.00 | ₹271.80 | 20,126,703 |
| 2026-04-02 | ₹262.50 | ₹277.00 | ₹256.70 | ₹275.35 | 10,194,616 |
| 2026-04-01 | ₹270.00 | ₹273.00 | ₹262.75 | ₹265.30 | 18,390,484 |
| 2026-03-30 | ₹265.00 | ₹266.80 | ₹258.25 | ₹260.05 | 15,216,846 |
| 2026-03-27 | ₹276.00 | ₹278.00 | ₹266.30 | ₹268.55 | 14,361,653 |
| 2026-03-25 | ₹282.10 | ₹288.75 | ₹272.05 | ₹276.65 | 19,804,539 |
| 2026-03-24 | ₹280.95 | ₹282.30 | ₹268.40 | ₹275.75 | 13,687,388 |
| 2026-03-23 | ₹277.35 | ₹280.80 | ₹266.95 | ₹272.55 | 17,054,816 |
| 2026-03-20 | ₹285.90 | ₹292.15 | ₹280.00 | ₹282.80 | 36,778,157 |
| 2026-03-19 | ₹294.55 | ₹294.55 | ₹281.15 | ₹283.25 | 5,525,304 |
| 2026-03-18 | ₹295.00 | ₹300.75 | ₹292.80 | ₹298.75 | 5,058,542 |
| 2026-03-17 | ₹284.10 | ₹295.80 | ₹281.60 | ₹292.85 | 10,306,335 |
| 2026-03-16 | ₹279.65 | ₹285.80 | ₹275.60 | ₹284.60 | 9,307,845 |
| 2026-03-13 | ₹281.00 | ₹287.75 | ₹280.10 | ₹282.15 | 13,147,249 |
| 2026-03-12 | ₹281.00 | ₹285.60 | ₹271.10 | ₹280.90 | 14,050,937 |
| 2026-03-11 | ₹293.50 | ₹296.40 | ₹283.05 | ₹284.60 | 6,993,210 |
| 2026-03-10 | ₹304.70 | ₹306.20 | ₹293.80 | ₹294.65 | 5,969,264 |
| 2026-03-09 | ₹295.85 | ₹303.00 | ₹291.30 | ₹301.25 | 4,796,413 |
| 2026-03-06 | ₹298.10 | ₹303.50 | ₹295.95 | ₹301.50 | 6,599,802 |
| 2026-03-05 | ₹296.10 | ₹299.85 | ₹288.70 | ₹298.40 | 6,170,662 |
| 2026-03-04 | ₹280.30 | ₹300.20 | ₹280.30 | ₹297.75 | 18,441,389 |
| 2026-03-02 | ₹290.20 | ₹298.00 | ₹287.00 | ₹289.00 | 12,154,400 |
| 2026-02-27 | ₹308.00 | ₹308.50 | ₹298.35 | ₹301.75 | 13,686,102 |
| 2026-02-26 | ₹309.00 | ₹311.90 | ₹304.75 | ₹307.05 | 7,865,362 |
| 2026-02-25 | ₹316.05 | ₹317.60 | ₹304.00 | ₹307.40 | 10,518,650 |
| 2026-02-24 | ₹318.20 | ₹322.35 | ₹310.55 | ₹314.00 | 7,337,473 |
| 2026-02-23 | ₹324.00 | ₹324.90 | ₹317.90 | ₹321.10 | 5,744,369 |
| 2026-02-20 | ₹323.50 | ₹328.70 | ₹322.15 | ₹323.80 | 6,453,794 |
| 2026-02-19 | ₹333.95 | ₹337.80 | ₹325.00 | ₹326.65 | 5,700,612 |
| 2026-02-18 | ₹333.00 | ₹337.85 | ₹330.00 | ₹333.95 | 6,014,459 |
| 2026-02-17 | ₹340.00 | ₹340.00 | ₹329.55 | ₹330.70 | 7,661,075 |
| 2026-02-16 | ₹337.00 | ₹343.00 | ₹333.65 | ₹342.00 | 6,962,143 |
| 2026-02-13 | ₹337.00 | ₹341.65 | ₹329.35 | ₹337.65 | 10,114,145 |
| 2026-02-12 | ₹340.00 | ₹340.60 | ₹328.70 | ₹337.35 | 9,457,585 |
| 2026-02-11 | ₹354.60 | ₹355.00 | ₹340.40 | ₹342.30 | 8,093,842 |
| 2026-02-10 | ₹335.05 | ₹359.00 | ₹333.10 | ₹355.75 | 31,081,429 |
| 2026-02-09 | ₹321.00 | ₹335.00 | ₹319.50 | ₹333.70 | 11,280,230 |
| 2026-02-06 | ₹321.45 | ₹322.20 | ₹314.00 | ₹320.00 | 6,151,935 |
| 2026-02-05 | ₹322.00 | ₹324.55 | ₹314.25 | ₹321.45 | 9,503,067 |
| 2026-02-04 | ₹319.50 | ₹324.20 | ₹314.05 | ₹321.10 | 8,826,152 |
| 2026-02-03 | ₹319.00 | ₹328.35 | ₹314.70 | ₹317.75 | 23,083,774 |
| 2026-02-02 | ₹314.00 | ₹315.60 | ₹304.10 | ₹306.40 | 11,554,416 |
| 2026-02-01 | ₹313.00 | ₹323.50 | ₹297.90 | ₹314.35 | 9,238,581 |
| 2026-01-30 | ₹309.00 | ₹316.00 | ₹302.10 | ₹309.75 | 41,695,914 |
| 2026-01-29 | ₹324.60 | ₹330.50 | ₹321.65 | ₹327.65 | 6,541,452 |
| 2026-01-28 | ₹313.00 | ₹325.30 | ₹309.00 | ₹323.50 | 12,888,262 |
| 2026-01-27 | ₹314.10 | ₹317.90 | ₹304.00 | ₹312.25 | 14,294,472 |
| 2026-01-23 | ₹320.55 | ₹321.70 | ₹310.15 | ₹311.75 | 17,199,531 |
| 2026-01-22 | ₹343.00 | ₹347.85 | ₹312.90 | ₹320.30 | 26,797,175 |
| 2026-01-21 | ₹325.75 | ₹339.40 | ₹318.40 | ₹334.55 | 18,958,128 |
| 2026-01-20 | ₹331.80 | ₹334.30 | ₹324.05 | ₹326.10 | 6,863,680 |
| 2026-01-19 | ₹340.00 | ₹341.50 | ₹331.20 | ₹333.80 | 13,552,564 |
| 2026-01-16 | ₹346.25 | ₹347.00 | ₹337.55 | ₹340.25 | 9,816,756 |
| 2026-01-14 | ₹348.10 | ₹348.60 | ₹341.30 | ₹347.05 | 10,277,865 |
| 2026-01-13 | ₹350.40 | ₹355.55 | ₹345.15 | ₹350.35 | 10,758,860 |
| 2026-01-12 | ₹351.70 | ₹352.30 | ₹342.00 | ₹349.60 | 14,808,886 |
| 2026-01-09 | ₹352.85 | ₹358.15 | ₹349.50 | ₹351.65 | 11,237,565 |
| 2026-01-08 | ₹362.90 | ₹363.90 | ₹351.35 | ₹352.85 | 12,496,904 |
| 2026-01-07 | ₹362.90 | ₹366.50 | ₹359.50 | ₹361.90 | 10,461,943 |
| 2026-01-06 | ₹378.40 | ₹379.00 | ₹356.35 | ₹361.00 | 28,274,163 |
| 2026-01-05 | ₹387.20 | ₹390.25 | ₹377.00 | ₹378.40 | 8,100,279 |
| 2026-01-02 | ₹390.70 | ₹390.70 | ₹381.00 | ₹387.20 | 6,161,772 |
| 2026-01-01 | ₹389.00 | ₹393.90 | ₹386.75 | ₹390.70 | 5,158,253 |
Swiggy Share Price Performance Analysis (Nov 2024 - May 2026)
SWIGGY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-33.99%
₹390.70 → ₹257.90
Year to Date
Price Volatility
11.27%
Low Volatility
Year to Date
Average Daily Volume
11,800,663
Year to Date Average
NSE Exchange
Swiggy Share Price History – Frequently Asked Questions
Common questions about SWIGGY historical data and records. Explore SWIGGY investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Swiggy (SWIGGY)?
The all-time high share price of Swiggy was ₹617.3 recorded on December 23, 2024 on the NSE exchange.
What is the all-time low share price of Swiggy (SWIGGY)?
The all-time low share price of Swiggy was ₹247.3 recorded on May 18, 2026 on the NSE exchange.
How can I download SWIGGY historical share price data?
You can download Swiggy 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 SWIGGY shares?
The highest trading volume day for Swiggy was 126,308,057 shares traded on August 26, 2025 on the NSE exchange, with share price at ₹430.55.