Swan Corp Limited (BOM:503310)
India · Delayed Price · Currency is INR 436.65
-3.20 (-0.73%)
At close: Oct 9, 2025
Swan Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 441.05 | 443.15 | 433.55 | 436.65 | 436.65 | -0.73% | 73,262 |
| Oct 8, 2025 | 450.00 | 451.50 | 439.00 | 439.85 | 439.85 | -1.87% | 43,393 |
| Oct 7, 2025 | 454.00 | 456.25 | 447.00 | 448.25 | 448.25 | -1.27% | 38,464 |
| Oct 6, 2025 | 458.00 | 463.25 | 449.70 | 454.00 | 454.00 | -0.73% | 53,806 |
| Oct 3, 2025 | 463.75 | 465.00 | 456.00 | 457.35 | 457.35 | -1.37% | 76,900 |
| Oct 1, 2025 | 451.05 | 466.85 | 451.05 | 463.70 | 463.70 | 1.97% | 70,555 |
| Sep 30, 2025 | 452.45 | 462.05 | 449.80 | 454.75 | 454.75 | 0.44% | 47,784 |
| Sep 29, 2025 | 469.70 | 469.70 | 449.00 | 452.75 | 452.75 | -3.71% | 111,472 |
| Sep 26, 2025 | 474.45 | 490.90 | 467.50 | 470.20 | 470.20 | -1.86% | 131,285 |
| Sep 25, 2025 | 489.55 | 499.00 | 476.10 | 479.10 | 479.10 | -1.78% | 76,471 |
| Sep 24, 2025 | 483.90 | 492.00 | 473.30 | 487.80 | 487.80 | 1.17% | 118,739 |
| Sep 23, 2025 | 490.05 | 492.35 | 479.60 | 482.15 | 482.15 | -1.42% | 60,100 |
| Sep 22, 2025 | 488.35 | 506.20 | 485.15 | 489.10 | 489.10 | 0.22% | 103,734 |
| Sep 19, 2025 | 481.00 | 490.10 | 472.90 | 488.05 | 487.95 | 1.00% | 116,367 |
| Sep 18, 2025 | 460.05 | 485.75 | 460.05 | 483.20 | 483.10 | 4.23% | 107,076 |
| Sep 17, 2025 | 460.45 | 473.35 | 460.45 | 463.60 | 463.51 | 1.28% | 37,272 |
| Sep 16, 2025 | 459.35 | 469.45 | 455.20 | 457.75 | 457.66 | -0.80% | 29,281 |
| Sep 15, 2025 | 469.90 | 472.75 | 460.15 | 461.45 | 461.36 | -1.23% | 64,591 |
| Sep 12, 2025 | 470.15 | 477.00 | 463.40 | 467.20 | 467.10 | -1.21% | 81,557 |
| Sep 11, 2025 | 459.85 | 478.30 | 457.05 | 472.90 | 472.80 | 4.25% | 128,439 |
| Sep 10, 2025 | 447.50 | 461.00 | 447.50 | 453.60 | 453.51 | 1.43% | 89,939 |
| Sep 9, 2025 | 454.25 | 456.45 | 444.35 | 447.20 | 447.11 | -1.02% | 54,084 |
| Sep 8, 2025 | 455.15 | 462.00 | 447.95 | 451.80 | 451.71 | -0.74% | 58,497 |
| Sep 5, 2025 | 454.90 | 458.75 | 445.30 | 455.15 | 455.06 | 2.44% | 43,353 |
| Sep 4, 2025 | 458.05 | 467.40 | 433.30 | 444.30 | 444.21 | -3.61% | 65,654 |
| Sep 3, 2025 | 462.35 | 467.60 | 458.15 | 460.95 | 460.86 | 0.64% | 59,580 |
| Sep 2, 2025 | 453.40 | 463.60 | 450.40 | 458.00 | 457.91 | 1.09% | 107,156 |
| Sep 1, 2025 | 444.80 | 455.70 | 440.05 | 453.05 | 452.96 | 1.91% | 34,706 |
| Aug 29, 2025 | 464.95 | 464.95 | 441.85 | 444.55 | 444.46 | -3.85% | 47,901 |
| Aug 28, 2025 | 447.75 | 466.45 | 447.75 | 462.35 | 462.26 | 1.85% | 145,446 |
| Aug 26, 2025 | 473.20 | 478.75 | 451.10 | 453.95 | 453.86 | -5.67% | 169,159 |
| Aug 25, 2025 | 482.15 | 486.90 | 473.00 | 481.25 | 481.15 | 1.20% | 105,141 |
| Aug 22, 2025 | 463.00 | 497.45 | 455.80 | 475.55 | 475.45 | 3.44% | 465,608 |
| Aug 21, 2025 | 459.95 | 467.05 | 453.85 | 459.75 | 459.66 | 0.86% | 116,919 |
| Aug 20, 2025 | 431.15 | 467.80 | 431.15 | 455.85 | 455.76 | 4.61% | 239,743 |
| Aug 19, 2025 | 425.05 | 439.20 | 425.05 | 435.75 | 435.66 | 2.58% | 83,475 |
| Aug 18, 2025 | 427.45 | 434.75 | 418.20 | 424.80 | 424.71 | -1.80% | 87,789 |
| Aug 14, 2025 | 443.95 | 447.90 | 426.80 | 432.60 | 432.51 | -1.47% | 99,405 |
| Aug 13, 2025 | 429.95 | 441.90 | 422.75 | 439.05 | 438.96 | 3.17% | 115,495 |
| Aug 12, 2025 | 428.20 | 437.05 | 423.10 | 425.55 | 425.46 | -0.87% | 44,712 |
| Aug 11, 2025 | 417.80 | 433.30 | 411.60 | 429.30 | 429.21 | 3.09% | 151,377 |
| Aug 8, 2025 | 426.95 | 428.50 | 412.85 | 416.45 | 416.37 | -1.91% | 37,066 |
| Aug 7, 2025 | 419.05 | 426.70 | 408.65 | 424.55 | 424.46 | 0.78% | 109,405 |
| Aug 6, 2025 | 437.35 | 437.35 | 416.75 | 421.25 | 421.16 | -2.24% | 112,162 |
| Aug 5, 2025 | 433.00 | 439.80 | 428.00 | 430.90 | 430.81 | -0.14% | 106,470 |
| Aug 4, 2025 | 443.40 | 445.60 | 424.20 | 431.50 | 431.41 | -2.61% | 172,579 |
| Aug 1, 2025 | 471.05 | 471.05 | 440.80 | 443.05 | 442.96 | -5.15% | 77,912 |
| Jul 31, 2025 | 465.45 | 474.25 | 461.05 | 467.10 | 467.00 | -2.47% | 82,030 |
| Jul 30, 2025 | 484.50 | 486.60 | 476.15 | 478.95 | 478.85 | -0.70% | 63,795 |
| Jul 29, 2025 | 465.65 | 484.50 | 462.80 | 482.35 | 482.25 | 3.29% | 175,188 |