Swan Corp Limited (BOM:503310)
India · Delayed Price · Currency is INR 303.60
-2.55 (-0.83%)
At close: Aug 21, 2026
Swan Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 304.05 | 307.35 | 303.10 | 303.60 | 303.60 | -0.83% | 25,291 |
| Aug 20, 2026 | 305.25 | 307.35 | 301.50 | 306.15 | 306.15 | 1.29% | 23,000 |
| Aug 19, 2026 | 304.50 | 305.40 | 300.60 | 302.25 | 302.25 | -0.59% | 15,654 |
| Aug 18, 2026 | 304.90 | 307.20 | 303.80 | 304.05 | 304.05 | -0.44% | 25,587 |
| Aug 17, 2026 | 301.25 | 306.15 | 301.25 | 305.40 | 305.40 | 0.39% | 21,334 |
| Aug 14, 2026 | 303.15 | 311.30 | 298.40 | 304.20 | 304.20 | -1.38% | 137,594 |
| Aug 13, 2026 | 307.80 | 311.40 | 306.00 | 308.45 | 308.45 | 0.21% | 41,012 |
| Aug 12, 2026 | 312.05 | 313.10 | 306.25 | 307.80 | 307.80 | -1.03% | 18,771 |
| Aug 11, 2026 | 307.60 | 313.00 | 307.35 | 311.00 | 311.00 | 1.07% | 27,250 |
| Aug 10, 2026 | 308.20 | 310.40 | 307.00 | 307.70 | 307.70 | -0.21% | 52,473 |
| Aug 7, 2026 | 312.60 | 312.60 | 307.60 | 308.35 | 308.35 | -0.61% | 11,502 |
| Aug 6, 2026 | 310.70 | 315.00 | 308.50 | 310.25 | 310.25 | -0.14% | 53,396 |
| Aug 5, 2026 | 315.00 | 316.55 | 310.00 | 310.70 | 310.70 | -0.81% | 18,777 |
| Aug 4, 2026 | 311.95 | 315.10 | 310.10 | 313.25 | 313.25 | 0.98% | 49,029 |
| Aug 3, 2026 | 306.75 | 312.00 | 306.75 | 310.20 | 310.20 | 1.01% | 13,653 |
| Jul 31, 2026 | 307.35 | 310.20 | 304.20 | 307.10 | 307.10 | 0.47% | 23,007 |
| Jul 30, 2026 | 310.40 | 310.40 | 305.00 | 305.65 | 305.65 | -1.53% | 26,520 |
| Jul 29, 2026 | 310.00 | 312.70 | 308.75 | 310.40 | 310.40 | 0.52% | 19,464 |
| Jul 28, 2026 | 311.00 | 317.00 | 308.55 | 308.80 | 308.80 | -1.01% | 13,170 |
| Jul 27, 2026 | 314.35 | 314.50 | 309.05 | 311.95 | 311.95 | 0.60% | 8,413 |
| Jul 24, 2026 | 305.30 | 312.00 | 304.25 | 310.10 | 310.10 | 0.49% | 37,874 |
| Jul 23, 2026 | 309.05 | 310.85 | 305.95 | 308.60 | 308.60 | -0.16% | 13,653 |
| Jul 22, 2026 | 310.00 | 314.10 | 306.30 | 309.10 | 309.10 | -0.29% | 13,158 |
| Jul 21, 2026 | 314.35 | 314.35 | 308.55 | 310.00 | 310.00 | -0.61% | 30,290 |
| Jul 20, 2026 | 310.70 | 317.00 | 308.55 | 311.90 | 311.90 | 0.40% | 34,350 |
| Jul 17, 2026 | 313.20 | 313.75 | 309.05 | 310.65 | 310.65 | -0.83% | 29,429 |
| Jul 16, 2026 | 316.00 | 319.00 | 312.70 | 313.25 | 313.25 | -0.60% | 30,064 |
| Jul 15, 2026 | 316.05 | 319.15 | 314.15 | 315.15 | 315.15 | -0.14% | 35,417 |
| Jul 14, 2026 | 322.00 | 322.05 | 314.25 | 315.60 | 315.60 | -2.52% | 38,334 |
| Jul 13, 2026 | 315.65 | 325.15 | 314.05 | 323.75 | 323.75 | 1.35% | 72,171 |
| Jul 10, 2026 | 318.00 | 322.00 | 317.95 | 319.45 | 319.45 | 0.69% | 21,522 |
| Jul 9, 2026 | 319.70 | 323.15 | 316.10 | 317.25 | 317.25 | 0.49% | 58,570 |
| Jul 8, 2026 | 328.00 | 330.25 | 311.65 | 315.70 | 315.70 | -4.42% | 102,995 |
| Jul 7, 2026 | 334.95 | 335.80 | 326.10 | 330.30 | 330.30 | -0.94% | 82,955 |
| Jul 6, 2026 | 312.95 | 336.70 | 309.70 | 333.45 | 333.45 | 7.27% | 247,435 |
| Jul 3, 2026 | 319.80 | 319.80 | 310.50 | 310.85 | 310.85 | -0.40% | 23,272 |
| Jul 2, 2026 | 314.80 | 316.75 | 310.25 | 312.10 | 312.10 | -0.86% | 54,816 |
| Jul 1, 2026 | 315.00 | 318.95 | 313.05 | 314.80 | 314.80 | 0.51% | 20,277 |
| Jun 30, 2026 | 311.60 | 316.65 | 311.60 | 313.20 | 313.20 | 0.51% | 23,003 |
| Jun 29, 2026 | 315.40 | 317.70 | 310.30 | 311.60 | 311.60 | -2.12% | 41,120 |
| Jun 25, 2026 | 325.65 | 326.55 | 316.45 | 318.35 | 318.35 | -1.88% | 40,982 |
| Jun 24, 2026 | 330.05 | 331.00 | 322.50 | 324.45 | 324.45 | -1.56% | 63,259 |
| Jun 23, 2026 | 327.75 | 338.85 | 326.90 | 329.60 | 329.60 | 0.83% | 163,930 |
| Jun 22, 2026 | 318.25 | 345.35 | 318.25 | 326.90 | 326.90 | 2.70% | 314,866 |
| Jun 19, 2026 | 315.25 | 319.95 | 314.10 | 318.30 | 318.30 | -0.24% | 46,122 |
| Jun 18, 2026 | 318.35 | 330.80 | 318.00 | 319.05 | 319.05 | 1.11% | 102,805 |
| Jun 17, 2026 | 316.00 | 321.95 | 314.70 | 315.55 | 315.55 | -0.16% | 62,658 |
| Jun 16, 2026 | 316.00 | 321.75 | 313.05 | 316.05 | 316.05 | - | 41,310 |
| Jun 15, 2026 | 321.95 | 325.55 | 314.80 | 316.05 | 316.05 | -0.16% | 51,745 |
| Jun 12, 2026 | 314.50 | 317.80 | 312.30 | 316.55 | 316.55 | 1.31% | 55,165 |