Swan Corp Limited (BOM:503310)
India · Delayed Price · Currency is INR 294.40
+5.00 (1.73%)
At close: Sep 18, 2026
Swan Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 306.75 | 312.00 | 306.75 | 310.20 | 310.05 | 1.01% | 13,653 |
| Jul 31, 2026 | 307.35 | 310.20 | 304.20 | 307.10 | 306.95 | 0.47% | 23,007 |
| Jul 30, 2026 | 310.40 | 310.40 | 305.00 | 305.65 | 305.50 | -1.53% | 26,520 |
| Jul 29, 2026 | 310.00 | 312.70 | 308.75 | 310.40 | 310.25 | 0.52% | 19,464 |
| Jul 28, 2026 | 311.00 | 317.00 | 308.55 | 308.80 | 308.65 | -1.01% | 13,170 |
| Jul 27, 2026 | 314.35 | 314.50 | 309.05 | 311.95 | 311.80 | 0.60% | 8,413 |
| Jul 24, 2026 | 305.30 | 312.00 | 304.25 | 310.10 | 309.95 | 0.49% | 37,874 |
| Jul 23, 2026 | 309.05 | 310.85 | 305.95 | 308.60 | 308.45 | -0.16% | 13,653 |
| Jul 22, 2026 | 310.00 | 314.10 | 306.30 | 309.10 | 308.95 | -0.29% | 13,158 |
| Jul 21, 2026 | 314.35 | 314.35 | 308.55 | 310.00 | 309.85 | -0.61% | 30,290 |
| Jul 20, 2026 | 310.70 | 317.00 | 308.55 | 311.90 | 311.75 | 0.40% | 34,350 |
| Jul 17, 2026 | 313.20 | 313.75 | 309.05 | 310.65 | 310.50 | -0.83% | 29,429 |
| Jul 16, 2026 | 316.00 | 319.00 | 312.70 | 313.25 | 313.09 | -0.60% | 30,064 |
| Jul 15, 2026 | 316.05 | 319.15 | 314.15 | 315.15 | 314.99 | -0.14% | 35,417 |
| Jul 14, 2026 | 322.00 | 322.05 | 314.25 | 315.60 | 315.44 | -2.52% | 38,334 |
| Jul 13, 2026 | 315.65 | 325.15 | 314.05 | 323.75 | 323.59 | 1.35% | 72,171 |
| Jul 10, 2026 | 318.00 | 322.00 | 317.95 | 319.45 | 319.29 | 0.69% | 21,522 |
| Jul 9, 2026 | 319.70 | 323.15 | 316.10 | 317.25 | 317.09 | 0.49% | 58,570 |