Swan Corp Limited (BOM:503310)
India · Delayed Price · Currency is INR 463.60
+5.85 (1.28%)
At close: Sep 17, 2025
Swan Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 460.05 | 485.75 | 460.05 | 483.20 | 483.20 | 4.23% | 107,076 |
| Sep 17, 2025 | 460.45 | 473.35 | 460.45 | 463.60 | 463.60 | 1.28% | 37,272 |
| Sep 16, 2025 | 459.35 | 469.45 | 455.20 | 457.75 | 457.75 | -0.80% | 29,281 |
| Sep 15, 2025 | 469.90 | 472.75 | 460.15 | 461.45 | 461.45 | -1.23% | 64,591 |
| Sep 12, 2025 | 470.15 | 477.00 | 463.40 | 467.20 | 467.20 | -1.21% | 81,557 |
| Sep 11, 2025 | 459.85 | 478.30 | 457.05 | 472.90 | 472.90 | 4.25% | 128,439 |
| Sep 10, 2025 | 447.50 | 461.00 | 447.50 | 453.60 | 453.60 | 1.43% | 89,939 |
| Sep 9, 2025 | 454.25 | 456.45 | 444.35 | 447.20 | 447.20 | -1.02% | 54,084 |
| Sep 8, 2025 | 455.15 | 462.00 | 447.95 | 451.80 | 451.80 | -0.74% | 58,497 |
| Sep 5, 2025 | 454.90 | 458.75 | 445.30 | 455.15 | 455.15 | 2.44% | 43,353 |
| Sep 4, 2025 | 458.05 | 467.40 | 433.30 | 444.30 | 444.30 | -3.61% | 65,654 |
| Sep 3, 2025 | 462.35 | 467.60 | 458.15 | 460.95 | 460.95 | 0.64% | 59,580 |
| Sep 2, 2025 | 453.40 | 463.60 | 450.40 | 458.00 | 458.00 | 1.09% | 107,156 |
| Sep 1, 2025 | 444.80 | 455.70 | 440.05 | 453.05 | 453.05 | 1.91% | 34,706 |
| Aug 29, 2025 | 464.95 | 464.95 | 441.85 | 444.55 | 444.55 | -3.85% | 47,901 |
| Aug 28, 2025 | 447.75 | 466.45 | 447.75 | 462.35 | 462.35 | 1.85% | 145,446 |
| Aug 26, 2025 | 473.20 | 478.75 | 451.10 | 453.95 | 453.95 | -5.67% | 169,159 |
| Aug 25, 2025 | 482.15 | 486.90 | 473.00 | 481.25 | 481.25 | 1.20% | 105,141 |
| Aug 22, 2025 | 463.00 | 497.45 | 455.80 | 475.55 | 475.55 | 3.44% | 465,608 |
| Aug 21, 2025 | 459.95 | 467.05 | 453.85 | 459.75 | 459.75 | 0.86% | 116,919 |
| Aug 20, 2025 | 431.15 | 467.80 | 431.15 | 455.85 | 455.85 | 4.61% | 239,743 |
| Aug 19, 2025 | 425.05 | 439.20 | 425.05 | 435.75 | 435.75 | 2.58% | 83,475 |
| Aug 18, 2025 | 427.45 | 434.75 | 418.20 | 424.80 | 424.80 | -1.80% | 87,789 |
| Aug 14, 2025 | 443.95 | 447.90 | 426.80 | 432.60 | 432.60 | -1.47% | 99,405 |
| Aug 13, 2025 | 429.95 | 441.90 | 422.75 | 439.05 | 439.05 | 3.17% | 115,495 |
| Aug 12, 2025 | 428.20 | 437.05 | 423.10 | 425.55 | 425.55 | -0.87% | 44,712 |
| Aug 11, 2025 | 417.80 | 433.30 | 411.60 | 429.30 | 429.30 | 3.09% | 151,377 |
| Aug 8, 2025 | 426.95 | 428.50 | 412.85 | 416.45 | 416.45 | -1.91% | 37,066 |
| Aug 7, 2025 | 419.05 | 426.70 | 408.65 | 424.55 | 424.55 | 0.78% | 109,405 |
| Aug 6, 2025 | 437.35 | 437.35 | 416.75 | 421.25 | 421.25 | -2.24% | 112,162 |
| Aug 5, 2025 | 433.00 | 439.80 | 428.00 | 430.90 | 430.90 | -0.14% | 106,470 |
| Aug 4, 2025 | 443.40 | 445.60 | 424.20 | 431.50 | 431.50 | -2.61% | 172,579 |
| Aug 1, 2025 | 471.05 | 471.05 | 440.80 | 443.05 | 443.05 | -5.15% | 77,912 |
| Jul 31, 2025 | 465.45 | 474.25 | 461.05 | 467.10 | 467.10 | -2.47% | 82,030 |
| Jul 30, 2025 | 484.50 | 486.60 | 476.15 | 478.95 | 478.95 | -0.70% | 63,795 |
| Jul 29, 2025 | 465.65 | 484.50 | 462.80 | 482.35 | 482.35 | 3.29% | 175,188 |
| Jul 28, 2025 | 470.40 | 484.30 | 464.00 | 467.00 | 467.00 | -1.39% | 182,798 |
| Jul 25, 2025 | 508.00 | 508.00 | 471.65 | 473.60 | 473.60 | -7.01% | 256,696 |
| Jul 24, 2025 | 514.65 | 524.00 | 507.05 | 509.30 | 509.30 | -0.59% | 288,348 |
| Jul 23, 2025 | 515.70 | 517.50 | 506.50 | 512.30 | 512.30 | -0.50% | 183,707 |
| Jul 22, 2025 | 512.45 | 519.45 | 505.05 | 514.90 | 514.90 | 1.75% | 229,184 |
| Jul 21, 2025 | 504.40 | 521.20 | 501.10 | 506.05 | 506.05 | 0.12% | 207,439 |
| Jul 18, 2025 | 507.05 | 517.10 | 503.55 | 505.45 | 505.45 | -0.26% | 188,065 |
| Jul 17, 2025 | 524.85 | 524.85 | 505.20 | 506.75 | 506.75 | -2.87% | 441,980 |
| Jul 16, 2025 | 499.95 | 527.35 | 496.00 | 521.75 | 521.75 | 3.84% | 4,239,294 |
| Jul 15, 2025 | 453.65 | 514.00 | 451.80 | 502.45 | 502.45 | 11.37% | 2,027,992 |
| Jul 14, 2025 | 452.15 | 459.20 | 448.55 | 451.15 | 451.15 | -0.39% | 27,529 |
| Jul 11, 2025 | 465.30 | 468.45 | 451.00 | 452.90 | 452.90 | -3.09% | 99,182 |
| Jul 10, 2025 | 463.05 | 473.50 | 460.65 | 467.35 | 467.35 | 1.04% | 124,280 |
| Jul 9, 2025 | 442.25 | 465.05 | 439.00 | 462.55 | 462.55 | 5.13% | 225,466 |