Swarna Securities Limited (BOM:531003)
India · Delayed Price · Currency is INR 89.23
+4.23 (4.98%)
At close: Jan 20, 2026
Swarna Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -0.03% | 1 |
| Jan 20, 2026 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | 4.98% | 1 |
| Jan 19, 2026 | 87.15 | 87.15 | 85.00 | 85.00 | 85.00 | 2.41% | 11 |
| Jan 16, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 5 |
| Jan 14, 2026 | 85.38 | 85.38 | 83.00 | 83.00 | 83.00 | 2.05% | 4 |
| Jan 13, 2026 | 83.40 | 83.40 | 80.99 | 81.33 | 81.33 | 2.35% | 19 |
| Jan 12, 2026 | 80.83 | 80.83 | 79.46 | 79.46 | 79.46 | 3.21% | 31 |
| Jan 7, 2026 | 77.14 | 77.14 | 76.99 | 76.99 | 76.99 | 4.78% | 6 |
| Jan 6, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -0.01% | 1 |
| Jan 5, 2026 | 71.33 | 74.62 | 71.33 | 73.49 | 73.49 | 3.03% | 17 |
| Jan 2, 2026 | 75.00 | 75.00 | 70.51 | 71.33 | 71.33 | -3.61% | 6 |
| Jan 1, 2026 | 70.40 | 74.00 | 70.40 | 74.00 | 74.00 | -0.13% | 65 |
| Dec 31, 2025 | 74.10 | 74.10 | 70.51 | 74.10 | 74.10 | - | 6 |
| Dec 30, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -5.00% | 1,749 |
| Dec 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | 1 |
| Dec 19, 2025 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -3.66% | 5 |
| Dec 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 4.95% | 1 |
| Dec 17, 2025 | 80.00 | 80.00 | 78.13 | 78.13 | 78.13 | -5.00% | 27 |
| Dec 16, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | 4.99% | 1 |
| Dec 15, 2025 | 71.08 | 78.56 | 71.08 | 78.33 | 78.33 | 4.69% | 73 |
| Dec 12, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -4.99% | 24 |
| Dec 9, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 5.00% | 2 |
| Dec 8, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.08% | 1 |
| Dec 5, 2025 | 75.99 | 76.59 | 75.99 | 76.59 | 76.59 | - | 47 |
| Dec 3, 2025 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - | 10 |
| Dec 2, 2025 | 77.57 | 77.57 | 76.59 | 76.59 | 76.59 | 3.67% | 9 |
| Nov 28, 2025 | 77.19 | 77.19 | 73.88 | 73.88 | 73.88 | 0.49% | 3 |
| Nov 27, 2025 | 81.24 | 81.24 | 73.52 | 73.52 | 73.52 | -4.99% | 212 |
| Nov 26, 2025 | 77.00 | 80.00 | 77.00 | 77.38 | 77.38 | 0.49% | 17 |
| Nov 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.52% | 10 |
| Nov 24, 2025 | 79.77 | 79.77 | 78.20 | 78.99 | 78.99 | - | 685 |
| Nov 21, 2025 | 80.01 | 80.01 | 78.99 | 78.99 | 78.99 | 3.66% | 11 |
| Nov 20, 2025 | 80.30 | 80.30 | 72.67 | 76.20 | 76.20 | -0.38% | 123 |
| Nov 13, 2025 | 77.12 | 77.12 | 76.49 | 76.49 | 76.49 | 4.14% | 16 |
| Nov 12, 2025 | 75.55 | 75.55 | 68.55 | 73.45 | 73.45 | 2.01% | 5 |
| Nov 6, 2025 | 72.25 | 72.25 | 65.50 | 72.00 | 72.00 | 4.64% | 61 |
| Nov 4, 2025 | 65.85 | 68.81 | 65.85 | 68.81 | 68.81 | 0.04% | 27 |
| Nov 3, 2025 | 70.61 | 72.00 | 65.84 | 68.78 | 68.78 | -0.65% | 1,056 |
| Oct 31, 2025 | 67.00 | 71.00 | 67.00 | 69.23 | 69.23 | 1.82% | 1,033 |
| Oct 30, 2025 | 69.00 | 69.00 | 66.10 | 67.99 | 67.99 | -2.02% | 1,311 |
| Oct 29, 2025 | 69.41 | 69.41 | 69.39 | 69.39 | 69.39 | 4.96% | 512 |
| Oct 28, 2025 | 66.15 | 66.15 | 64.05 | 66.11 | 66.11 | 4.94% | 7 |
| Oct 27, 2025 | 60.52 | 63.65 | 60.52 | 63.00 | 63.00 | -1.10% | 24 |
| Oct 23, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.13% | 102 |
| Oct 21, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 4.99% | 1 |
| Oct 20, 2025 | 67.11 | 67.11 | 60.74 | 60.75 | 60.75 | -4.97% | 1,017 |
| 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 |