Swan Corp Limited (BOM:503310)
India · Delayed Price · Currency is INR 344.75
-1.10 (-0.32%)
At close: May 5, 2026
Swan Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 344.35 | 353.85 | 342.00 | 344.75 | 344.75 | -0.32% | 95,881 |
| May 4, 2026 | 336.55 | 347.80 | 334.05 | 345.85 | 345.85 | 3.32% | 200,209 |
| Apr 30, 2026 | 344.60 | 344.60 | 333.20 | 334.75 | 334.75 | -2.86% | 63,178 |
| Apr 29, 2026 | 339.55 | 365.45 | 339.55 | 344.60 | 344.60 | 2.06% | 398,529 |
| Apr 28, 2026 | 336.35 | 342.30 | 336.30 | 337.65 | 337.65 | 0.22% | 15,048 |
| Apr 27, 2026 | 330.20 | 339.50 | 330.20 | 336.90 | 336.90 | 2.35% | 46,805 |
| Apr 24, 2026 | 340.40 | 343.80 | 327.05 | 329.15 | 329.15 | -3.39% | 30,281 |
| Apr 23, 2026 | 346.25 | 354.00 | 340.20 | 340.70 | 340.70 | -1.60% | 29,031 |
| Apr 22, 2026 | 347.45 | 349.70 | 342.65 | 346.25 | 346.25 | -0.40% | 70,302 |
| Apr 21, 2026 | 346.60 | 355.00 | 346.60 | 347.65 | 347.65 | -0.07% | 45,847 |
| Apr 20, 2026 | 361.15 | 361.15 | 345.00 | 347.90 | 347.90 | -1.94% | 62,025 |
| Apr 17, 2026 | 354.70 | 359.65 | 350.00 | 354.80 | 354.80 | 0.40% | 110,185 |
| Apr 16, 2026 | 330.80 | 382.30 | 330.80 | 353.40 | 353.40 | 6.21% | 963,893 |
| Apr 15, 2026 | 323.75 | 347.40 | 323.75 | 332.75 | 332.75 | 4.80% | 85,551 |
| Apr 13, 2026 | 311.15 | 320.50 | 311.15 | 317.50 | 317.50 | -2.04% | 53,338 |
| Apr 10, 2026 | 327.05 | 330.65 | 322.50 | 324.10 | 324.10 | 0.09% | 52,352 |
| Apr 9, 2026 | 330.10 | 337.15 | 322.70 | 323.80 | 323.80 | -2.10% | 58,397 |
| Apr 8, 2026 | 330.10 | 336.50 | 323.45 | 330.75 | 330.75 | 5.38% | 90,894 |
| Apr 7, 2026 | 308.60 | 318.80 | 308.60 | 313.85 | 313.85 | -0.06% | 74,808 |
| Apr 6, 2026 | 310.00 | 316.75 | 306.05 | 314.05 | 314.05 | -0.16% | 108,513 |
| Apr 2, 2026 | 315.90 | 317.20 | 301.05 | 314.55 | 314.55 | -2.12% | 52,260 |
| Apr 1, 2026 | 308.00 | 325.70 | 305.75 | 321.35 | 321.35 | 7.12% | 62,219 |
| Mar 30, 2026 | 305.15 | 313.35 | 294.75 | 300.00 | 300.00 | -3.33% | 260,115 |
| Mar 27, 2026 | 322.30 | 322.40 | 308.30 | 310.35 | 310.35 | -4.74% | 195,284 |
| Mar 25, 2026 | 328.50 | 336.55 | 324.40 | 325.80 | 325.80 | -0.12% | 81,731 |
| Mar 24, 2026 | 312.05 | 341.00 | 310.90 | 326.20 | 326.20 | 4.92% | 260,066 |
| Mar 23, 2026 | 313.70 | 317.15 | 303.95 | 310.90 | 310.90 | -2.43% | 191,190 |
| Mar 20, 2026 | 327.00 | 331.95 | 316.70 | 318.65 | 318.65 | -1.91% | 161,707 |
| Mar 19, 2026 | 334.15 | 338.75 | 323.00 | 324.85 | 324.85 | -6.49% | 73,834 |
| Mar 18, 2026 | 329.05 | 352.60 | 329.00 | 347.40 | 347.40 | 6.04% | 70,108 |
| Mar 17, 2026 | 332.30 | 339.55 | 325.95 | 327.60 | 327.60 | -3.05% | 46,348 |
| Mar 16, 2026 | 341.85 | 342.05 | 327.30 | 337.90 | 337.90 | -2.33% | 91,999 |
| Mar 13, 2026 | 359.65 | 359.65 | 339.00 | 345.95 | 345.95 | -4.45% | 120,145 |
| Mar 12, 2026 | 349.95 | 369.25 | 346.70 | 362.05 | 362.05 | 2.67% | 62,074 |
| Mar 11, 2026 | 350.05 | 361.50 | 350.05 | 352.65 | 352.65 | -0.27% | 55,884 |
| Mar 10, 2026 | 349.70 | 356.00 | 344.30 | 353.60 | 353.60 | 1.83% | 33,527 |
| Mar 9, 2026 | 335.00 | 351.15 | 327.95 | 347.25 | 347.25 | -3.08% | 166,330 |
| Mar 6, 2026 | 360.40 | 366.70 | 356.20 | 358.30 | 358.30 | -0.79% | 45,599 |
| Mar 5, 2026 | 361.15 | 365.45 | 356.50 | 361.15 | 361.15 | - | 46,126 |
| Mar 4, 2026 | 360.00 | 368.30 | 357.65 | 361.15 | 361.15 | -1.59% | 48,148 |
| Mar 2, 2026 | 374.30 | 374.30 | 356.20 | 367.00 | 367.00 | -4.13% | 103,774 |
| Feb 27, 2026 | 371.05 | 387.55 | 371.00 | 382.80 | 382.80 | 2.34% | 59,753 |
| Feb 26, 2026 | 374.00 | 380.00 | 364.60 | 374.05 | 374.05 | 0.01% | 72,304 |
| Feb 25, 2026 | 380.10 | 389.35 | 370.00 | 374.00 | 374.00 | -3.28% | 80,070 |
| Feb 24, 2026 | 380.35 | 394.65 | 372.35 | 386.70 | 386.70 | 1.87% | 194,894 |
| Feb 23, 2026 | 406.95 | 410.30 | 370.00 | 379.60 | 379.60 | -6.72% | 151,759 |
| Feb 20, 2026 | 403.90 | 410.40 | 398.00 | 406.95 | 406.95 | 0.78% | 30,437 |
| Feb 19, 2026 | 406.35 | 411.10 | 403.00 | 403.80 | 403.80 | -1.52% | 24,077 |
| Feb 18, 2026 | 412.80 | 413.60 | 409.40 | 410.05 | 410.05 | -0.57% | 10,632 |
| Feb 17, 2026 | 407.30 | 416.70 | 407.30 | 412.40 | 412.40 | 1.60% | 29,050 |