Price Data Selection & Download
Swiggy Share Price All Time Records & Statistics (Nov 2024 - Sep 2026)
446 daily OHLCV records on NSE from Nov. 2024 to Sept. 2026. For live price, key ratios and fundamentals, see SWIGGY share price.
Share Price All Time High
₹617.30
December 23, 2024
NSE Exchange
Share Price All Time Low
₹235.75
June 30, 2026
NSE Exchange
Highest Volume Trading Day
184,369,387
September 04, 2026 • ₹276.10
NSE Exchange
Share Price History Data (Nov 2024 - Sep 2026)
SWIGGY daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹277.00 | ₹280.00 | ₹273.05 | ₹273.05 | 20,140,282 |
| 2026-09-17 | ₹271.00 | ₹278.65 | ₹271.00 | ₹276.50 | 9,241,202 |
| 2026-09-16 | ₹274.40 | ₹277.70 | ₹269.45 | ₹270.50 | 9,369,276 |
| 2026-09-15 | ₹278.20 | ₹282.00 | ₹275.00 | ₹275.00 | 13,233,851 |
| 2026-09-11 | ₹276.05 | ₹281.45 | ₹275.30 | ₹278.20 | 17,233,642 |
| 2026-09-10 | ₹284.10 | ₹284.45 | ₹278.60 | ₹279.00 | 11,468,920 |
| 2026-09-09 | ₹274.00 | ₹285.55 | ₹271.80 | ₹282.75 | 23,545,618 |
| 2026-09-08 | ₹276.45 | ₹280.00 | ₹274.60 | ₹275.70 | 25,774,897 |
| 2026-09-07 | ₹277.70 | ₹280.50 | ₹274.65 | ₹276.45 | 23,743,792 |
| 2026-09-04 | ₹269.30 | ₹284.40 | ₹269.30 | ₹276.10 | 184,369,387 |
| 2026-09-03 | ₹265.35 | ₹275.25 | ₹261.35 | ₹269.30 | 56,303,392 |
| 2026-09-02 | ₹270.00 | ₹270.10 | ₹264.55 | ₹267.70 | 16,995,573 |
| 2026-09-01 | ₹279.85 | ₹281.30 | ₹275.00 | ₹275.00 | 5,372,141 |
| 2026-08-31 | ₹280.95 | ₹281.90 | ₹276.15 | ₹281.90 | 16,143,985 |
| 2026-08-28 | ₹284.70 | ₹284.70 | ₹280.10 | ₹280.50 | 4,825,338 |
| 2026-08-27 | ₹288.80 | ₹289.90 | ₹282.20 | ₹284.70 | 9,150,633 |
| 2026-08-26 | ₹289.50 | ₹293.00 | ₹286.55 | ₹286.55 | 10,538,391 |
| 2026-08-25 | ₹282.80 | ₹291.00 | ₹282.00 | ₹287.40 | 20,041,501 |
| 2026-08-24 | ₹283.00 | ₹284.80 | ₹281.25 | ₹284.25 | 8,511,377 |
| 2026-08-21 | ₹280.75 | ₹285.35 | ₹276.30 | ₹282.50 | 12,194,587 |
| 2026-08-20 | ₹275.10 | ₹285.40 | ₹273.75 | ₹279.00 | 18,244,359 |
| 2026-08-19 | ₹277.15 | ₹277.60 | ₹269.75 | ₹272.40 | 19,048,103 |
| 2026-08-18 | ₹277.80 | ₹277.80 | ₹272.00 | ₹274.00 | 8,346,867 |
| 2026-08-17 | ₹277.00 | ₹278.80 | ₹273.65 | ₹278.80 | 4,192,680 |
| 2026-08-14 | ₹279.00 | ₹282.75 | ₹274.30 | ₹276.30 | 8,088,166 |
| 2026-08-13 | ₹279.50 | ₹283.40 | ₹278.60 | ₹279.80 | 6,558,618 |
| 2026-08-12 | ₹282.00 | ₹282.00 | ₹276.00 | ₹279.35 | 6,996,952 |
| 2026-08-11 | ₹279.00 | ₹281.30 | ₹273.10 | ₹280.50 | 12,129,143 |
| 2026-08-10 | ₹280.75 | ₹284.00 | ₹275.00 | ₹279.00 | 10,682,607 |
| 2026-08-07 | ₹288.90 | ₹288.95 | ₹278.25 | ₹280.75 | 26,303,196 |
| 2026-08-06 | ₹290.30 | ₹305.00 | ₹285.00 | ₹288.65 | 51,405,488 |
| 2026-08-05 | ₹293.00 | ₹293.45 | ₹286.60 | ₹289.90 | 9,072,593 |
| 2026-08-04 | ₹286.35 | ₹293.85 | ₹285.40 | ₹291.00 | 14,273,970 |
| 2026-08-03 | ₹284.80 | ₹288.90 | ₹277.10 | ₹288.00 | 20,781,750 |
| 2026-07-31 | ₹290.00 | ₹294.59 | ₹280.20 | ₹284.86 | 46,812,931 |
| 2026-07-30 | ₹285.99 | ₹298.85 | ₹281.23 | ₹295.91 | 42,221,706 |
| 2026-07-29 | ₹272.00 | ₹290.88 | ₹271.99 | ₹287.34 | 73,291,848 |
| 2026-07-28 | ₹257.90 | ₹273.00 | ₹256.35 | ₹268.47 | 35,649,183 |
| 2026-07-27 | ₹254.24 | ₹264.50 | ₹252.96 | ₹257.98 | 23,908,041 |
| 2026-07-24 | ₹259.27 | ₹259.27 | ₹242.51 | ₹251.42 | 34,389,852 |
| 2026-07-23 | ₹263.85 | ₹268.19 | ₹260.94 | ₹261.55 | 7,057,539 |
| 2026-07-22 | ₹269.74 | ₹271.89 | ₹261.00 | ₹263.85 | 7,618,640 |
| 2026-07-21 | ₹270.54 | ₹272.66 | ₹268.65 | ₹270.23 | 5,058,281 |
| 2026-07-20 | ₹275.99 | ₹276.28 | ₹270.00 | ₹270.53 | 9,205,767 |
| 2026-07-17 | ₹273.89 | ₹281.00 | ₹267.20 | ₹276.87 | 18,196,699 |
| 2026-07-16 | ₹272.00 | ₹283.50 | ₹271.00 | ₹272.96 | 34,357,269 |
| 2026-07-15 | ₹259.05 | ₹271.50 | ₹257.24 | ₹270.09 | 26,122,051 |
| 2026-07-14 | ₹266.33 | ₹266.33 | ₹257.74 | ₹258.80 | 11,711,658 |
| 2026-07-13 | ₹269.99 | ₹272.78 | ₹266.13 | ₹266.77 | 17,568,805 |
| 2026-07-10 | ₹284.60 | ₹284.68 | ₹271.15 | ₹273.25 | 24,100,601 |
| 2026-07-09 | ₹262.00 | ₹282.41 | ₹262.00 | ₹280.95 | 55,995,424 |
| 2026-07-08 | ₹265.00 | ₹270.33 | ₹259.01 | ₹261.41 | 36,474,952 |
| 2026-07-07 | ₹250.05 | ₹267.40 | ₹249.99 | ₹266.27 | 32,937,738 |
| 2026-07-06 | ₹249.40 | ₹250.31 | ₹244.67 | ₹248.37 | 7,916,834 |
| 2026-07-03 | ₹250.90 | ₹254.43 | ₹247.41 | ₹248.27 | 10,043,808 |
| 2026-07-02 | ₹248.52 | ₹253.30 | ₹248.05 | ₹249.00 | 10,730,464 |
| 2026-07-01 | ₹240.00 | ₹248.94 | ₹238.51 | ₹246.98 | 10,225,551 |
| 2026-06-30 | ₹240.00 | ₹241.75 | ₹235.75 | ₹239.35 | 12,859,033 |
| 2026-06-29 | ₹240.75 | ₹241.25 | ₹236.50 | ₹238.75 | 7,356,631 |
| 2026-06-25 | ₹244.60 | ₹246.40 | ₹239.70 | ₹240.75 | 13,326,966 |
| 2026-06-24 | ₹250.05 | ₹250.05 | ₹239.70 | ₹244.20 | 25,785,563 |
| 2026-06-23 | ₹255.00 | ₹258.10 | ₹249.00 | ₹249.85 | 5,796,026 |
| 2026-06-22 | ₹255.90 | ₹258.20 | ₹254.15 | ₹254.65 | 7,011,146 |
| 2026-06-19 | ₹255.95 | ₹256.50 | ₹252.00 | ₹254.05 | 8,866,241 |
| 2026-06-18 | ₹261.50 | ₹261.70 | ₹252.65 | ₹255.95 | 12,878,303 |
| 2026-06-17 | ₹261.25 | ₹270.00 | ₹258.45 | ₹259.45 | 16,298,941 |
| 2026-06-16 | ₹259.50 | ₹263.85 | ₹256.80 | ₹259.65 | 13,180,848 |
| 2026-06-15 | ₹255.00 | ₹267.15 | ₹253.15 | ₹257.20 | 22,692,808 |
| 2026-06-12 | ₹244.20 | ₹251.25 | ₹243.45 | ₹249.90 | 12,883,067 |
| 2026-06-11 | ₹240.95 | ₹243.00 | ₹236.80 | ₹240.20 | 5,994,672 |
| 2026-06-10 | ₹250.00 | ₹252.35 | ₹241.05 | ₹242.30 | 12,045,645 |
| 2026-06-09 | ₹243.25 | ₹250.70 | ₹238.50 | ₹249.95 | 10,629,068 |
| 2026-06-08 | ₹249.00 | ₹249.30 | ₹239.30 | ₹241.20 | 10,095,654 |
| 2026-06-05 | ₹253.65 | ₹257.85 | ₹249.20 | ₹250.60 | 12,546,285 |
| 2026-06-04 | ₹250.60 | ₹257.85 | ₹249.10 | ₹253.65 | 8,304,467 |
| 2026-06-03 | ₹254.00 | ₹254.65 | ₹248.25 | ₹251.90 | 3,860,529 |
| 2026-06-02 | ₹249.25 | ₹255.75 | ₹244.50 | ₹254.15 | 6,372,635 |
| 2026-06-01 | ₹259.10 | ₹259.90 | ₹248.75 | ₹249.75 | 6,241,815 |
| 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 - Sep 2026)
SWIGGY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-30.11%
₹390.70 → ₹273.05
Year to Date
Price Volatility
11.01%
Low Volatility
Year to Date
Average Daily Volume
15,249,774
Year to Date Average
NSE Exchange
Swiggy Share Price History – Frequently Asked Questions
Common questions about SWIGGY historical data and records. Analyse SWIGGY FII DII holdings to track promoter, FII and institutional holdings.
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 ₹235.75 recorded on June 30, 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 184,369,387 shares traded on September 04, 2026 on the NSE exchange, with share price at ₹276.1.