Swan Corp Limited (BOM:503310)
India · Delayed Price · Currency is INR 468.80
-2.10 (-0.45%)
At close: Dec 31, 2025
Swan Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 473.00 | 478.45 | 465.65 | 470.50 | 470.50 | -0.57% | 52,501 |
| Nov 10, 2025 | 465.65 | 476.35 | 454.45 | 473.20 | 473.20 | 0.84% | 100,575 |
| Nov 7, 2025 | 433.90 | 482.20 | 426.95 | 469.25 | 469.25 | 7.89% | 869,404 |
| Nov 6, 2025 | 454.65 | 459.00 | 433.30 | 434.95 | 434.95 | -4.43% | 57,143 |
| Nov 4, 2025 | 465.20 | 474.90 | 453.30 | 455.10 | 455.10 | -3.61% | 82,726 |
| 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 |