Swan Corp Limited (BOM:503310)
India · Delayed Price · Currency is INR 401.45
+2.30 (0.58%)
At close: Jan 22, 2026
Swan Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 404.00 | 410.50 | 397.70 | 401.45 | 401.45 | 0.58% | 37,823 |
| Jan 21, 2026 | 398.75 | 409.80 | 396.30 | 399.15 | 399.15 | -2.05% | 141,586 |
| Jan 20, 2026 | 418.00 | 418.45 | 403.45 | 407.50 | 407.50 | -2.51% | 104,123 |
| Jan 19, 2026 | 432.60 | 432.60 | 415.50 | 418.00 | 418.00 | -3.76% | 61,227 |
| Jan 16, 2026 | 422.25 | 437.55 | 420.85 | 434.35 | 434.35 | 3.16% | 55,490 |
| Jan 14, 2026 | 420.50 | 428.00 | 417.20 | 421.05 | 421.05 | -0.08% | 41,172 |
| Jan 13, 2026 | 423.65 | 426.90 | 413.90 | 421.40 | 421.40 | -0.33% | 41,631 |
| Jan 12, 2026 | 437.05 | 437.35 | 415.25 | 422.80 | 422.80 | -3.54% | 75,453 |
| Jan 9, 2026 | 443.55 | 446.70 | 434.75 | 438.30 | 438.30 | -0.81% | 63,203 |
| Jan 8, 2026 | 465.15 | 470.65 | 437.55 | 441.90 | 441.90 | -5.24% | 133,372 |
| Jan 7, 2026 | 467.15 | 474.20 | 462.95 | 466.35 | 466.35 | -0.95% | 29,385 |
| Jan 6, 2026 | 473.65 | 476.65 | 468.65 | 470.80 | 470.80 | -0.30% | 42,101 |
| Jan 5, 2026 | 454.20 | 479.00 | 454.20 | 472.20 | 472.20 | 1.99% | 122,512 |
| Jan 2, 2026 | 465.35 | 470.00 | 461.00 | 463.00 | 463.00 | -0.69% | 42,512 |
| Jan 1, 2026 | 468.90 | 476.80 | 464.20 | 466.20 | 466.20 | -0.55% | 42,546 |
| Dec 31, 2025 | 465.05 | 476.60 | 465.05 | 468.80 | 468.80 | -0.45% | 1,523,659 |
| Dec 30, 2025 | 475.00 | 475.20 | 469.00 | 470.90 | 470.90 | -1.25% | 37,452 |
| Dec 29, 2025 | 467.00 | 493.70 | 467.00 | 476.85 | 476.85 | 1.83% | 234,627 |
| Dec 26, 2025 | 463.65 | 472.00 | 459.25 | 468.30 | 468.30 | 1.01% | 93,754 |
| Dec 24, 2025 | 462.85 | 468.00 | 460.30 | 463.60 | 463.60 | 0.16% | 31,765 |
| Dec 23, 2025 | 467.65 | 471.85 | 460.40 | 462.85 | 462.85 | -1.02% | 63,858 |
| Dec 22, 2025 | 468.30 | 478.00 | 466.00 | 467.60 | 467.60 | -0.11% | 36,052 |
| Dec 19, 2025 | 468.35 | 472.60 | 462.85 | 468.10 | 468.10 | -0.76% | 36,842 |
| Dec 18, 2025 | 470.90 | 478.50 | 468.00 | 471.70 | 471.70 | -0.71% | 68,344 |
| Dec 17, 2025 | 459.60 | 480.85 | 457.15 | 475.05 | 475.05 | 3.54% | 92,261 |
| Dec 16, 2025 | 461.65 | 468.95 | 452.40 | 458.80 | 458.80 | -0.62% | 28,236 |
| Dec 15, 2025 | 454.60 | 467.30 | 451.70 | 461.65 | 461.65 | 1.06% | 50,061 |
| Dec 12, 2025 | 458.25 | 463.00 | 452.40 | 456.80 | 456.80 | -0.61% | 51,001 |
| Dec 11, 2025 | 450.65 | 460.40 | 447.35 | 459.60 | 459.60 | 2.10% | 15,530 |
| Dec 10, 2025 | 453.60 | 459.05 | 447.35 | 450.15 | 450.15 | -0.75% | 20,982 |
| Dec 9, 2025 | 436.40 | 458.65 | 435.45 | 453.55 | 453.55 | 2.31% | 54,605 |
| Dec 8, 2025 | 445.10 | 447.00 | 430.80 | 443.30 | 443.30 | -0.86% | 74,689 |
| Dec 5, 2025 | 452.85 | 452.85 | 445.50 | 447.15 | 447.15 | -1.29% | 11,323 |
| Dec 4, 2025 | 444.95 | 456.90 | 444.00 | 453.00 | 453.00 | 1.29% | 45,831 |
| Dec 3, 2025 | 451.80 | 453.60 | 444.55 | 447.25 | 447.25 | -0.78% | 30,160 |
| Dec 2, 2025 | 445.15 | 457.00 | 445.15 | 450.75 | 450.75 | -0.12% | 25,669 |
| Dec 1, 2025 | 464.85 | 464.85 | 440.90 | 451.30 | 451.30 | 0.62% | 40,646 |
| Nov 28, 2025 | 437.40 | 451.30 | 437.00 | 448.50 | 448.50 | 1.85% | 50,960 |
| Nov 27, 2025 | 444.95 | 452.30 | 438.00 | 440.35 | 440.35 | 0.36% | 47,887 |
| Nov 26, 2025 | 446.05 | 449.80 | 435.50 | 438.75 | 438.75 | -1.49% | 34,514 |
| Nov 25, 2025 | 459.30 | 460.00 | 443.80 | 445.40 | 445.40 | -2.96% | 22,938 |
| Nov 24, 2025 | 458.95 | 464.00 | 455.40 | 459.00 | 459.00 | -0.10% | 2,106,232 |
| Nov 21, 2025 | 470.50 | 472.15 | 455.05 | 459.45 | 459.45 | -3.07% | 68,863 |
| Nov 20, 2025 | 467.35 | 477.00 | 465.50 | 474.00 | 474.00 | 0.84% | 63,839 |
| Nov 19, 2025 | 472.65 | 479.40 | 464.15 | 470.05 | 470.05 | 1.27% | 94,735 |
| Nov 18, 2025 | 455.25 | 476.25 | 455.25 | 464.15 | 464.15 | 1.28% | 45,910 |
| Nov 17, 2025 | 447.05 | 467.50 | 443.10 | 458.30 | 458.30 | 0.26% | 88,610 |
| Nov 14, 2025 | 453.65 | 462.35 | 453.60 | 457.10 | 457.10 | -1.19% | 18,795 |
| Nov 13, 2025 | 467.35 | 471.30 | 459.65 | 462.60 | 462.60 | -1.09% | 51,951 |
| Nov 12, 2025 | 469.95 | 473.00 | 465.00 | 467.70 | 467.70 | -0.60% | 17,641 |