Stock listing
BSE:SWOJAS Swojas Foods Ltd. Share Price
Follow Swojas Foods Ltd. into a list and get an email when it puts out news.
Share price · BSE:SWOJAS
₹6.75 INR 0.00 (0.0%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹6.31 – ₹7.39 INRNov 2, 2026
- Volume
- 2,726 sharesNov 2, 2026
- 52-week range
- ₹6.16 – ₹16.23 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹110,054 INRMedian day 7,309 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:SWOJAS · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹6.75 | 0.00 | 0.0% | ₹7.39 | ₹7.39 | ₹6.31 | 2,726 | |
| ₹6.75 | +0.40 | +6.3% | ₹6.80 | ₹6.80 | ₹6.31 | 7,390 | |
| ₹6.35 | -0.32 | -4.8% | ₹6.58 | ₹6.84 | ₹6.16 | 7,309 | |
| ₹6.67 | +0.05 | +0.8% | ₹6.84 | ₹6.84 | ₹6.28 | 11,113 | |
| ₹6.62 | -0.55 | -7.7% | ₹7.29 | ₹7.40 | ₹6.50 | 14,664 | |
| ₹7.17 | +0.33 | +4.8% | ₹7.29 | ₹7.29 | ₹6.71 | 3,275 | |
| ₹6.84 | -0.45 | -6.2% | ₹7.29 | ₹7.29 | ₹6.57 | 16,574 | |
| ₹7.29 | 0.00 | 0.0% | ₹6.90 | ₹7.29 | ₹6.90 | 4,636 | |
| ₹7.29 | +0.17 | +2.4% | ₹6.98 | ₹7.49 | ₹6.44 | 3,773 | |
| ₹7.12 | -0.43 | -5.7% | ₹7.01 | ₹7.52 | ₹7.01 | 4,733 | |
| ₹7.55 | +0.21 | +2.9% | ₹7.34 | ₹7.90 | ₹7.07 | 3,532 | |
| ₹7.34 | +0.52 | +7.6% | ₹7.25 | ₹7.35 | ₹6.85 | 12,093 | |
| ₹6.82 | -0.10 | -1.4% | ₹6.81 | ₹7.28 | ₹6.81 | 431 | |
| ₹6.92 | +0.03 | +0.4% | ₹6.77 | ₹7.30 | ₹6.77 | 3,067 | |
| ₹6.89 | +0.03 | +0.4% | ₹7.00 | ₹7.28 | ₹6.81 | 9,052 | |
| ₹6.86 | -0.29 | -4.1% | ₹7.18 | ₹7.18 | ₹6.58 | 13,005 | |
| ₹7.15 | -0.16 | -2.2% | ₹7.89 | ₹7.89 | ₹6.58 | 20,645 | |
| ₹7.31 | -0.01 | -0.1% | ₹7.26 | ₹7.31 | ₹7.05 | 3,166 | |
| ₹7.32 | -0.02 | -0.3% | ₹7.00 | ₹7.34 | ₹7.00 | 2,201 | |
| ₹7.34 | +0.31 | +4.4% | ₹7.17 | ₹7.34 | ₹7.08 | 2,945 | |
| ₹7.03 | -0.36 | -4.9% | ₹7.42 | ₹7.42 | ₹7.03 | 3,657 | |
| ₹7.39 | -0.31 | -4.0% | ₹7.70 | ₹7.70 | ₹7.35 | 672 | |
| ₹7.70 | +0.30 | +4.1% | ₹7.05 | ₹7.70 | ₹7.05 | 1,140 | |
| ₹7.40 | +0.19 | +2.6% | ₹7.07 | ₹7.44 | ₹6.88 | 5,416 | |
| ₹7.21 | -0.21 | -2.8% | ₹7.42 | ₹7.42 | ₹7.21 | 5,547 | |
| ₹7.42 | -0.07 | -0.9% | ₹7.42 | ₹7.42 | ₹7.20 | 18,124 | |
| ₹7.49 | +0.15 | +2.0% | ₹7.69 | ₹7.69 | ₹7.40 | 14,661 | |
| ₹7.34 | +0.24 | +3.4% | ₹7.10 | ₹7.43 | ₹7.10 | 3,158 | |
| ₹7.10 | +0.13 | +1.9% | ₹7.19 | ₹7.19 | ₹6.69 | 128,690 | |
| ₹6.97 | -0.01 | -0.1% | ₹7.29 | ₹7.29 | ₹6.81 | 3,763 | |
| ₹6.98 | -0.21 | -2.9% | ₹7.40 | ₹7.40 | ₹6.86 | 18,623 | |
| ₹7.19 | -0.25 | -3.4% | ₹7.49 | ₹7.60 | ₹7.17 | 3,178 | |
| ₹7.44 | -0.04 | -0.5% | ₹7.63 | ₹7.83 | ₹7.21 | 13,339 | |
| ₹7.48 | +0.34 | +4.8% | ₹7.17 | ₹7.49 | ₹7.10 | 32,873 | |
| ₹7.14 | -0.17 | -2.3% | ₹7.31 | ₹7.62 | ₹7.00 | 16,171 | |
| ₹7.31 | -0.05 | -0.7% | ₹7.30 | ₹7.56 | ₹7.30 | 512 | |
| ₹7.36 | -0.23 | -3.0% | ₹7.56 | ₹7.66 | ₹7.22 | 15,772 | |
| ₹7.59 | +0.21 | +2.8% | ₹7.38 | ₹7.72 | ₹7.35 | 4,868 | |
| ₹7.38 | -0.25 | -3.3% | ₹7.60 | ₹7.60 | ₹7.25 | 27,003 | |
| ₹7.63 | +0.15 | +2.0% | ₹7.75 | ₹7.84 | ₹7.12 | 7,453 | |
| ₹7.48 | +0.02 | +0.3% | ₹7.40 | ₹7.75 | ₹7.40 | 29,202 | |
| ₹7.46 | -0.36 | -4.6% | ₹7.82 | ₹7.84 | ₹7.45 | 7,929 | |
| ₹7.82 | +0.22 | +2.9% | ₹7.60 | ₹7.89 | ₹7.28 | 7,625 | |
| ₹7.60 | -0.29 | -3.7% | ₹7.60 | ₹7.84 | ₹7.60 | 3,989 | |
| ₹7.89 | +0.01 | +0.1% | ₹7.60 | ₹8.05 | ₹7.60 | 4,376 | |
| ₹7.88 | +0.18 | +2.3% | ₹7.57 | ₹8.08 | ₹7.57 | 5,129 | |
| ₹7.70 | -0.04 | -0.5% | ₹8.10 | ₹8.10 | ₹7.42 | 5,600 | |
| ₹7.74 | -0.33 | -4.1% | ₹8.07 | ₹8.36 | ₹7.67 | 38,603 | |
| ₹8.07 | -0.14 | -1.7% | ₹8.45 | ₹8.49 | ₹7.80 | 28,062 | |
| ₹8.21 | -0.38 | -4.4% | ₹8.98 | ₹8.99 | ₹8.17 | 22,214 | |
| ₹8.59 | -0.03 | -0.3% | ₹8.66 | ₹9.03 | ₹8.28 | 7,031 | |
| ₹8.62 | +0.32 | +3.9% | ₹8.65 | ₹8.71 | ₹8.34 | 8,834 | |
| ₹8.30 | -0.06 | -0.7% | ₹8.36 | ₹8.75 | ₹8.30 | 4,484 | |
| ₹8.36 | +0.16 | +2.0% | ₹8.10 | ₹8.60 | ₹7.82 | 38,823 | |
| ₹8.20 | -0.17 | -2.0% | ₹8.45 | ₹8.78 | ₹8.05 | 28,472 | |
| ₹8.37 | -0.30 | -3.5% | ₹8.95 | ₹9.00 | ₹8.24 | 66,991 | |
| ₹8.67 | -0.10 | -1.1% | ₹9.00 | ₹9.00 | ₹8.45 | 40,463 | |
| ₹8.77 | -0.06 | -0.7% | ₹9.20 | ₹9.20 | ₹8.40 | 6,076 | |
| ₹8.83 | -0.17 | -1.9% | ₹8.97 | ₹9.00 | ₹8.55 | 5,857 | |
| ₹9.00 | +0.20 | +2.3% | ₹9.00 | ₹9.10 | ₹8.36 | 55,369 | |
| ₹8.80 | -0.28 | -3.1% | ₹9.05 | ₹9.19 | ₹8.80 | 910 | |
| ₹9.08 | +0.12 | +1.3% | ₹9.10 | ₹9.10 | ₹8.52 | 4,264 | |
| ₹8.96 | -0.04 | -0.4% | ₹9.05 | ₹9.05 | ₹8.55 | 8,498 |
- Ticker
- BSE:SWOJAS
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 27, 2026
Disclosures under Reg. 29(2) of SEBI (SAST) Regulations, 2011
Latest news
Disclosures under Reg. 29(2) of SEBI (SAST) Regulations, 2011
Oct 27, 2026
Closed ₹6.62 (-7.7%) on Oct 27, 2026
Board Meeting Intimation for Intimation Of Board Meeting Under Regulation 29 Of The SEBI (Listing Obligations And Disclosure Requirements) Regulations, 2015
Oct 26, 2026
Closed ₹7.17 (+4.8%) on Oct 26, 2026
Announcement under Regulation 30 (LODR)-Conversion of Securities
Oct 24, 2026
Closed ₹7.17 (+4.8%) on Oct 26, 2026
Announcement under Regulation 30 (LODR)-Allotment
Oct 24, 2026
Closed ₹7.17 (+4.8%) on Oct 26, 2026
Board Meeting Outcome for Outcome Of Board Meeting
Oct 24, 2026
Closed ₹7.17 (+4.8%) on Oct 26, 2026
Swojas Foods Ltd. Press Release Sep 26 2026
Sep 26, 2026
Closed ₹7.40 (+2.6%) on Sep 28, 2026
Swojas Foods Ltd. Press Release Aug 26 2026
Aug 26, 2026
Closed ₹7.88 (+2.3%) on Aug 26, 2026
Swojas Foods Ltd. Press Release Aug 24 2026
Aug 24, 2026
Closed ₹7.74 (-4.1%) on Aug 24, 2026
Swojas Foods Ltd. Press Release Aug 14 2026
Aug 14, 2026
Closed ₹8.36 (+2.0%) on Aug 14, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Aug 14, 2026
Closed ₹8.36 (+2.0%) on Aug 14, 2026
Swojas Foods Ltd. on 6ix
- News releases
- 138 in the last 12 months · 307 in all · newest Oct 27, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Swojas Foods Ltd.