Swan Corp Limited (BOM:503310)
India · Delayed Price · Currency is INR 469.25
-7.80 (-1.64%)
At close: Oct 31, 2025
Swan Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 468.05 | 478.55 | 468.05 | 472.15 | 472.15 | 0.62% | 45,293 |
| Oct 31, 2025 | 474.70 | 485.35 | 468.05 | 469.25 | 469.25 | -1.64% | 57,300 |
| Oct 30, 2025 | 479.15 | 482.35 | 472.55 | 477.05 | 477.05 | -0.87% | 71,023 |
| Oct 29, 2025 | 470.70 | 489.90 | 469.85 | 481.25 | 481.25 | 1.83% | 215,989 |
| Oct 28, 2025 | 450.00 | 475.75 | 449.95 | 472.60 | 472.60 | 4.98% | 185,372 |
| Oct 27, 2025 | 432.75 | 455.25 | 430.95 | 450.20 | 450.20 | 4.03% | 123,442 |
| Oct 24, 2025 | 425.25 | 434.00 | 425.25 | 432.75 | 432.75 | 0.69% | 27,164 |
| Oct 23, 2025 | 431.00 | 437.25 | 428.85 | 429.80 | 429.80 | -0.06% | 26,780 |
| Oct 21, 2025 | 426.05 | 431.60 | 426.05 | 430.05 | 430.05 | 0.88% | 12,708 |
| Oct 20, 2025 | 433.35 | 433.35 | 424.25 | 426.30 | 426.30 | -0.12% | 15,973 |
| Oct 17, 2025 | 430.50 | 435.20 | 425.30 | 426.80 | 426.80 | -0.85% | 41,771 |
| Oct 16, 2025 | 430.00 | 436.70 | 429.05 | 430.45 | 430.45 | 0.20% | 19,455 |
| Oct 15, 2025 | 431.40 | 437.00 | 428.05 | 429.60 | 429.60 | -0.97% | 54,319 |
| Oct 14, 2025 | 435.10 | 441.35 | 426.65 | 433.80 | 433.80 | -0.16% | 25,005 |
| Oct 13, 2025 | 437.45 | 441.10 | 432.35 | 434.50 | 434.50 | -2.37% | 77,613 |
| Oct 10, 2025 | 437.95 | 449.00 | 437.95 | 445.05 | 445.05 | 1.92% | 36,815 |
| 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 |