Swarna Securities Limited (BOM:531003)
India · Delayed Price · Currency is INR 63.93
0.00 (0.00%)
At close: Oct 17, 2025
Swarna Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 60.74 | 63.93 | 60.74 | 63.93 | 63.93 | - | 201 |
| Oct 15, 2025 | 66.15 | 66.15 | 63.90 | 63.93 | 63.93 | 1.48% | 43 |
| Oct 14, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 5.00% | 2 |
| Oct 13, 2025 | 59.32 | 60.00 | 59.32 | 60.00 | 60.00 | 1.15% | 1,081 |
| Oct 10, 2025 | 59.30 | 59.32 | 59.30 | 59.32 | 59.32 | - | 800 |
| Oct 9, 2025 | 59.32 | 59.32 | 59.00 | 59.32 | 59.32 | 4.99% | 7 |
| Oct 7, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 210 |
| Oct 3, 2025 | 56.44 | 56.50 | 56.44 | 56.50 | 56.50 | -0.39% | 436 |
| Oct 1, 2025 | 58.14 | 58.43 | 55.60 | 56.72 | 56.72 | -2.93% | 4,479 |
| Sep 30, 2025 | 59.96 | 64.55 | 58.43 | 58.43 | 58.43 | -4.99% | 2,882 |
| Sep 29, 2025 | 62.00 | 62.00 | 61.00 | 61.50 | 61.50 | -1.91% | 59 |
| Sep 26, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 3.23% | 1 |
| Sep 25, 2025 | 56.60 | 62.54 | 56.60 | 60.74 | 60.74 | 1.96% | 1,713 |
| Sep 24, 2025 | 61.00 | 61.00 | 59.57 | 59.57 | 59.57 | -4.99% | 116 |
| Sep 23, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - | 40 |
| Sep 22, 2025 | 69.29 | 69.29 | 62.70 | 62.70 | 62.70 | -5.00% | 661 |
| Sep 19, 2025 | 67.50 | 67.50 | 66.00 | 66.00 | 66.00 | -2.90% | 100 |
| Sep 18, 2025 | 69.00 | 69.00 | 67.97 | 67.97 | 67.97 | -2.41% | 124 |
| Sep 17, 2025 | 70.00 | 70.00 | 69.65 | 69.65 | 69.65 | -2.85% | 2 |
| Sep 12, 2025 | 71.81 | 71.81 | 71.69 | 71.69 | 71.69 | 4.81% | 2 |
| Sep 11, 2025 | 75.58 | 75.58 | 68.40 | 68.40 | 68.40 | -5.00% | 1,706 |
| Sep 5, 2025 | 70.00 | 73.00 | 70.00 | 72.00 | 72.00 | 2.86% | 88 |
| Sep 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.47% | 1 |
| Sep 2, 2025 | 71.89 | 71.89 | 68.31 | 68.31 | 68.31 | -4.99% | 12 |
| Aug 26, 2025 | 74.85 | 74.85 | 71.90 | 71.90 | 71.90 | 0.70% | 11 |
| Aug 22, 2025 | 71.45 | 71.45 | 71.40 | 71.40 | 71.40 | -0.07% | 20 |
| Aug 21, 2025 | 72.00 | 72.00 | 71.45 | 71.45 | 71.45 | -0.76% | 21 |
| Aug 20, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 32 |
| Aug 18, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 10 |
| Aug 8, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 3 |
| Aug 6, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | 1 |
| Aug 5, 2025 | 70.21 | 73.00 | 70.21 | 73.00 | 73.00 | -1.22% | 43 |
| Aug 4, 2025 | 74.30 | 74.30 | 73.90 | 73.90 | 73.90 | -0.66% | 3 |
| Jul 29, 2025 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | 5.00% | 1 |
| Jul 28, 2025 | 71.20 | 71.20 | 70.85 | 70.85 | 70.85 | 0.03% | 6 |
| Jul 25, 2025 | 71.27 | 71.27 | 70.83 | 70.83 | 70.83 | 4.33% | 13 |
| Jul 24, 2025 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | 4.98% | 5 |
| Jul 23, 2025 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - | 11 |
| Jul 22, 2025 | 64.99 | 64.99 | 64.67 | 64.67 | 64.67 | 3.32% | 2 |
| Jul 21, 2025 | 63.30 | 63.30 | 62.00 | 62.59 | 62.59 | -1.23% | 188 |
| Jul 17, 2025 | 63.00 | 63.50 | 63.00 | 63.37 | 63.37 | -0.80% | 95 |
| Jul 16, 2025 | 60.65 | 63.98 | 57.91 | 63.88 | 63.88 | 4.81% | 221 |
| Jul 14, 2025 | 56.68 | 61.43 | 56.68 | 60.95 | 60.95 | 4.17% | 159 |
| Jul 11, 2025 | 59.14 | 59.14 | 58.51 | 58.51 | 58.51 | -1.55% | 34 |
| Jul 10, 2025 | 56.74 | 59.43 | 56.74 | 59.43 | 59.43 | -0.49% | 201 |
| Jul 9, 2025 | 58.88 | 61.66 | 58.88 | 59.72 | 59.72 | -3.63% | 27 |
| Jul 8, 2025 | 60.80 | 62.50 | 60.80 | 61.97 | 61.97 | 3.68% | 114 |
| Jul 7, 2025 | 58.88 | 59.78 | 57.08 | 59.77 | 59.77 | -0.52% | 1,519 |
| Jul 4, 2025 | 66.20 | 66.20 | 59.91 | 60.08 | 60.08 | -4.73% | 361 |
| Jul 3, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -0.49% | 36 |