Swarna Securities Limited (BOM:531003)
India · Delayed Price · Currency is INR 87.78
+0.02 (0.02%)
At close: Oct 5, 2026
Swarna Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 87.00 | 92.14 | 87.00 | 87.78 | 87.78 | 0.02% | 101 |
| Oct 1, 2026 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | -2.00% | 12 |
| Sep 30, 2026 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | -0.49% | 2 |
| Sep 29, 2026 | 90.98 | 90.98 | 89.99 | 89.99 | 89.99 | -1.09% | 11 |
| Sep 28, 2026 | 91.38 | 91.38 | 87.00 | 90.98 | 90.98 | 4.54% | 13 |
| Sep 25, 2026 | 87.04 | 87.04 | 87.03 | 87.03 | 87.03 | 4.98% | 251 |
| Sep 24, 2026 | 82.65 | 89.99 | 82.65 | 82.90 | 82.90 | -4.16% | 514 |
| Sep 21, 2026 | 85.08 | 87.00 | 85.08 | 86.50 | 86.50 | 1.67% | 6 |
| Sep 18, 2026 | 85.08 | 85.08 | 80.83 | 85.08 | 85.08 | - | 127 |
| Sep 17, 2026 | 90.90 | 90.90 | 84.63 | 85.08 | 85.08 | -4.49% | 203 |
| Sep 16, 2026 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | 5.00% | 2 |
| Sep 11, 2026 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | -4.99% | 1 |
| Sep 10, 2026 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -5.00% | 1 |
| Sep 8, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 4.46% | 2 |
| Sep 4, 2026 | 89.55 | 89.99 | 89.55 | 89.99 | 89.99 | -0.01% | 2 |
| Sep 3, 2026 | 98.32 | 98.32 | 90.00 | 90.00 | 90.00 | -3.91% | 194 |
| Sep 1, 2026 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | 5.00% | 1 |
| Aug 28, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -0.49% | 1 |
| Aug 27, 2026 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | -4.99% | 1 |
| Aug 25, 2026 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 4.84% | 1 |
| Aug 24, 2026 | 93.45 | 93.45 | 89.99 | 89.99 | 89.99 | 1.11% | 9 |
| Aug 21, 2026 | 82.42 | 91.00 | 82.42 | 89.00 | 89.00 | 2.59% | 211 |
| Aug 20, 2026 | 95.85 | 95.85 | 86.73 | 86.75 | 86.75 | -4.97% | 390 |
| Aug 19, 2026 | 91.31 | 91.31 | 91.29 | 91.29 | 91.29 | 4.94% | 11 |
| Aug 18, 2026 | 79.42 | 87.77 | 79.42 | 86.99 | 86.99 | 4.06% | 209 |
| Aug 17, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -5.00% | 25 |
| Aug 14, 2026 | 93.42 | 93.42 | 88.00 | 88.00 | 88.00 | -1.10% | 12 |
| Aug 13, 2026 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | 1.26% | 1 |
| Aug 12, 2026 | 89.98 | 89.98 | 82.32 | 87.87 | 87.87 | 1.41% | 10 |
| Aug 11, 2026 | 94.28 | 94.28 | 85.31 | 86.65 | 86.65 | -3.51% | 32 |
| Aug 10, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | -4.99% | 1 |
| Aug 7, 2026 | 104.40 | 104.40 | 94.52 | 94.52 | 94.52 | -5.00% | 18 |
| Aug 6, 2026 | 99.75 | 99.75 | 99.49 | 99.49 | 99.49 | 4.73% | 5 |
| Aug 4, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -4.99% | 411 |
| Aug 3, 2026 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | 4.66% | 2 |
| Jul 31, 2026 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | 4.99% | 2 |
| Jul 30, 2026 | 91.41 | 91.41 | 91.00 | 91.00 | 91.00 | 4.53% | 8 |
| Jul 29, 2026 | 96.20 | 96.20 | 87.06 | 87.06 | 87.06 | -5.00% | 26 |
| Jul 28, 2026 | 93.95 | 93.95 | 89.50 | 91.64 | 91.64 | 2.41% | 18 |
| Jul 27, 2026 | 90.28 | 90.28 | 87.90 | 89.48 | 89.48 | 4.06% | 14 |
| Jul 24, 2026 | 88.32 | 88.32 | 85.99 | 85.99 | 85.99 | 2.22% | 12 |
| Jul 23, 2026 | 84.27 | 84.27 | 76.25 | 84.12 | 84.12 | 4.81% | 985 |
| Jul 22, 2026 | 88.46 | 88.46 | 80.04 | 80.26 | 80.26 | -4.74% | 1,598 |
| Jul 21, 2026 | 93.11 | 93.11 | 84.25 | 84.25 | 84.25 | -5.00% | 559 |
| Jul 20, 2026 | 91.00 | 91.50 | 87.45 | 88.68 | 88.68 | -3.66% | 8 |
| Jul 17, 2026 | 92.05 | 101.00 | 92.05 | 92.05 | 92.05 | -5.00% | 9 |
| Jul 16, 2026 | 99.94 | 105.00 | 96.89 | 96.89 | 96.89 | -4.99% | 757 |
| Jul 15, 2026 | 105.00 | 105.00 | 101.98 | 101.98 | 101.98 | 1.98% | 147 |
| Jul 14, 2026 | 104.96 | 104.96 | 100.00 | 100.00 | 100.00 | 0.01% | 6 |
| Jul 13, 2026 | 104.73 | 104.73 | 95.01 | 99.99 | 99.99 | 0.24% | 14 |