Skip to main content
logo
Swan Corp Limited (BOM:503310)
India flag India · Delayed Price · Currency is INR
308.80
-3.15 (-1.01%)
At close: Jul 28, 2026

Swan Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 2026311.00317.00308.55308.80308.80-1.01%13,170
Jul 27, 2026314.35314.50309.05311.95311.950.60%8,413
Jul 24, 2026305.30312.00304.25310.10310.100.49%37,874
Jul 23, 2026309.05310.85305.95308.60308.60-0.16%13,653
Jul 22, 2026310.00314.10306.30309.10309.10-0.29%13,158
Jul 21, 2026314.35314.35308.55310.00310.00-0.61%30,290
Jul 20, 2026310.70317.00308.55311.90311.900.40%34,350
Jul 17, 2026313.20313.75309.05310.65310.65-0.83%29,429
Jul 16, 2026316.00319.00312.70313.25313.25-0.60%30,064
Jul 15, 2026316.05319.15314.15315.15315.15-0.14%35,417
Jul 14, 2026322.00322.05314.25315.60315.60-2.52%38,334
Jul 13, 2026315.65325.15314.05323.75323.751.35%72,171
Jul 10, 2026318.00322.00317.95319.45319.450.69%21,522
Jul 9, 2026319.70323.15316.10317.25317.250.49%58,570
Jul 8, 2026328.00330.25311.65315.70315.70-4.42%102,995
Jul 7, 2026334.95335.80326.10330.30330.30-0.94%82,955
Jul 6, 2026312.95336.70309.70333.45333.457.27%247,435
Jul 3, 2026319.80319.80310.50310.85310.85-0.40%23,272
Jul 2, 2026314.80316.75310.25312.10312.10-0.86%54,816
Jul 1, 2026315.00318.95313.05314.80314.800.51%20,277
Jun 30, 2026311.60316.65311.60313.20313.200.51%23,003
Jun 29, 2026315.40317.70310.30311.60311.60-2.12%41,120
Jun 25, 2026325.65326.55316.45318.35318.35-1.88%40,982
Jun 24, 2026330.05331.00322.50324.45324.45-1.56%63,259
Jun 23, 2026327.75338.85326.90329.60329.600.83%163,930
Jun 22, 2026318.25345.35318.25326.90326.902.70%314,866
Jun 19, 2026315.25319.95314.10318.30318.30-0.24%46,122
Jun 18, 2026318.35330.80318.00319.05319.051.11%102,805
Jun 17, 2026316.00321.95314.70315.55315.55-0.16%62,658
Jun 16, 2026316.00321.75313.05316.05316.05-41,310
Jun 15, 2026321.95325.55314.80316.05316.05-0.16%51,745
Jun 12, 2026314.50317.80312.30316.55316.551.31%55,165
Jun 11, 2026308.15314.80303.35312.45312.450.22%78,559
Jun 10, 2026310.10314.50303.30311.75311.750.42%35,893
Jun 9, 2026306.60313.80306.60310.45310.451.67%24,892
Jun 8, 2026309.00309.90303.75305.35305.35-1.88%25,571
Jun 5, 2026314.95318.75310.25311.20311.20-1.66%34,209
Jun 4, 2026323.25325.15315.10316.45316.45-2.63%52,484
Jun 3, 2026314.55327.15309.00325.00325.003.19%40,552
Jun 2, 2026313.65318.80309.35314.95314.95-1.21%46,172
Jun 1, 2026331.00337.30315.00318.80318.80-3.20%86,745
May 29, 2026324.35338.90319.85329.35329.352.44%117,500
May 27, 2026316.85323.85316.85321.50321.500.86%31,852
May 26, 2026322.90326.20317.60318.75318.75-1.29%40,173
May 25, 2026320.35326.45320.35322.90322.901.43%37,248
May 22, 2026318.45323.15317.05318.35318.35-0.03%36,885
May 21, 2026320.40326.00316.50318.45318.45-0.79%128,094
May 20, 2026309.35323.00307.50321.00321.002.43%35,209
May 19, 2026314.95318.90312.50313.40313.400.02%47,013
May 18, 2026315.70316.45305.10313.35313.35-1.62%37,351