Swan Corp Limited (BOM:503310)
India · Delayed Price · Currency is INR 274.60
+8.55 (3.21%)
At close: Oct 14, 2026
Swan Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 265.40 | 275.50 | 264.35 | 274.60 | 274.60 | 3.21% | 63,755 |
| Oct 13, 2026 | 266.70 | 268.20 | 262.80 | 266.05 | 266.05 | -0.50% | 23,991 |
| Oct 12, 2026 | 261.10 | 276.20 | 261.10 | 267.40 | 267.40 | 2.47% | 50,194 |
| Oct 9, 2026 | 259.95 | 265.30 | 255.70 | 260.95 | 260.95 | 0.48% | 39,233 |
| Oct 8, 2026 | 272.00 | 272.10 | 254.60 | 259.70 | 259.70 | -4.45% | 114,798 |
| Oct 7, 2026 | 264.05 | 284.15 | 264.05 | 271.80 | 271.80 | 1.08% | 96,974 |
| Oct 6, 2026 | 264.55 | 270.60 | 262.35 | 268.90 | 268.90 | 2.32% | 34,398 |
| Oct 5, 2026 | 278.85 | 278.85 | 262.15 | 262.80 | 262.80 | -3.54% | 37,528 |
| Oct 1, 2026 | 277.40 | 279.50 | 268.00 | 272.45 | 272.45 | -2.82% | 67,942 |
| Sep 30, 2026 | 284.25 | 288.90 | 279.60 | 280.35 | 280.35 | -1.20% | 29,024 |
| Sep 29, 2026 | 286.35 | 289.90 | 282.70 | 283.75 | 283.75 | -2.22% | 52,118 |
| Sep 28, 2026 | 294.55 | 294.55 | 288.60 | 290.20 | 290.20 | -1.56% | 12,444 |
| Sep 25, 2026 | 294.65 | 297.00 | 292.85 | 294.80 | 294.80 | 0.03% | 14,689 |
| Sep 24, 2026 | 298.65 | 299.05 | 293.25 | 294.70 | 294.70 | -1.77% | 28,234 |
| Sep 23, 2026 | 302.65 | 304.95 | 299.10 | 300.00 | 300.00 | -0.89% | 28,935 |
| Sep 22, 2026 | 301.25 | 310.90 | 300.30 | 302.70 | 302.70 | 0.12% | 104,660 |
| Sep 21, 2026 | 294.45 | 306.65 | 291.05 | 302.35 | 302.35 | 2.70% | 76,166 |
| Sep 18, 2026 | 288.40 | 296.90 | 287.55 | 294.40 | 294.40 | 1.73% | 43,948 |
| Sep 17, 2026 | 292.40 | 294.00 | 288.50 | 289.40 | 289.40 | -1.30% | 57,769 |
| Sep 16, 2026 | 287.50 | 297.70 | 284.60 | 293.20 | 293.20 | 0.15% | 117,860 |
| Sep 15, 2026 | 296.30 | 306.90 | 288.30 | 292.75 | 292.75 | -1.20% | 149,361 |
| Sep 11, 2026 | 296.95 | 298.25 | 284.05 | 296.30 | 296.30 | -0.54% | 460,502 |
| Sep 10, 2026 | 276.00 | 315.60 | 275.00 | 297.90 | 297.90 | 7.29% | 2,824,721 |
| Sep 9, 2026 | 275.85 | 279.80 | 273.80 | 277.65 | 277.65 | 0.33% | 28,406 |
| Sep 8, 2026 | 278.55 | 280.20 | 275.50 | 276.75 | 276.75 | -0.56% | 39,895 |
| Sep 7, 2026 | 281.30 | 283.55 | 274.00 | 278.30 | 278.30 | -1.07% | 58,200 |
| Sep 4, 2026 | 284.00 | 286.25 | 280.00 | 281.30 | 281.30 | -1.19% | 57,086 |
| Sep 3, 2026 | 286.50 | 290.00 | 283.25 | 284.70 | 284.70 | -0.07% | 56,886 |
| Sep 2, 2026 | 286.35 | 287.20 | 282.80 | 284.90 | 284.90 | -1.49% | 24,700 |
| Sep 1, 2026 | 292.00 | 293.35 | 285.50 | 289.20 | 289.20 | -1.41% | 74,750 |
| Aug 31, 2026 | 296.40 | 299.00 | 291.00 | 293.35 | 293.35 | -1.61% | 37,899 |
| Aug 28, 2026 | 306.00 | 306.00 | 296.40 | 298.15 | 298.15 | -1.57% | 20,922 |
| Aug 27, 2026 | 299.80 | 306.25 | 295.95 | 303.05 | 302.90 | 1.05% | 41,608 |
| Aug 26, 2026 | 302.75 | 302.75 | 298.90 | 299.90 | 299.75 | 0.28% | 13,750 |
| Aug 25, 2026 | 302.05 | 303.50 | 298.00 | 299.05 | 298.90 | -1.45% | 31,173 |
| Aug 24, 2026 | 306.75 | 307.10 | 300.70 | 303.45 | 303.30 | -0.05% | 22,535 |
| Aug 21, 2026 | 304.05 | 307.35 | 303.10 | 303.60 | 303.45 | -0.83% | 25,291 |
| Aug 20, 2026 | 305.25 | 307.35 | 301.50 | 306.15 | 306.00 | 1.29% | 23,000 |
| Aug 19, 2026 | 304.50 | 305.40 | 300.60 | 302.25 | 302.10 | -0.59% | 15,654 |
| Aug 18, 2026 | 304.90 | 307.20 | 303.80 | 304.05 | 303.90 | -0.44% | 25,587 |
| Aug 17, 2026 | 301.25 | 306.15 | 301.25 | 305.40 | 305.25 | 0.39% | 21,334 |
| Aug 14, 2026 | 303.15 | 311.30 | 298.40 | 304.20 | 304.05 | -1.38% | 137,594 |
| Aug 13, 2026 | 307.80 | 311.40 | 306.00 | 308.45 | 308.30 | 0.21% | 41,012 |
| Aug 12, 2026 | 312.05 | 313.10 | 306.25 | 307.80 | 307.65 | -1.03% | 18,771 |
| Aug 11, 2026 | 307.60 | 313.00 | 307.35 | 311.00 | 310.85 | 1.07% | 27,250 |
| Aug 10, 2026 | 308.20 | 310.40 | 307.00 | 307.70 | 307.55 | -0.21% | 52,473 |
| Aug 7, 2026 | 312.60 | 312.60 | 307.60 | 308.35 | 308.20 | -0.61% | 11,502 |
| Aug 6, 2026 | 310.70 | 315.00 | 308.50 | 310.25 | 310.10 | -0.14% | 53,396 |
| Aug 5, 2026 | 315.00 | 316.55 | 310.00 | 310.70 | 310.55 | -0.81% | 18,777 |
| Aug 4, 2026 | 311.95 | 315.10 | 310.10 | 313.25 | 313.09 | 0.98% | 49,029 |