Swarna Securities Limited (BOM:531003)
India · Delayed Price · Currency is INR 89.00
+2.25 (2.59%)
At close: Aug 21, 2026
Swarna Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 5.00% | 1 |
| Jul 9, 2026 | 98.24 | 98.24 | 95.00 | 95.00 | 95.00 | 1.53% | 85 |
| Jul 8, 2026 | 93.02 | 95.76 | 91.00 | 93.57 | 93.57 | 2.60% | 19 |
| Jul 6, 2026 | 100.00 | 100.00 | 91.20 | 91.20 | 91.20 | -5.00% | 2 |
| Jul 3, 2026 | 100.00 | 100.00 | 95.00 | 96.00 | 96.00 | 0.52% | 21 |
| Jul 2, 2026 | 98.70 | 98.70 | 95.50 | 95.50 | 95.50 | 1.60% | 18 |
| Jul 1, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 4.62% | 1 |
| Jun 30, 2026 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | -2.23% | 38 |
| Jun 29, 2026 | 92.00 | 96.60 | 90.16 | 91.90 | 91.90 | -0.11% | 18 |
| Jun 25, 2026 | 101.20 | 101.20 | 92.00 | 92.00 | 92.00 | -4.55% | 57 |
| Jun 23, 2026 | 97.65 | 97.65 | 96.39 | 96.39 | 96.39 | 3.65% | 4 |
| Jun 22, 2026 | 97.65 | 97.65 | 93.00 | 93.00 | 93.00 | - | 12 |
| Jun 19, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 4.49% | 1 |
| Jun 18, 2026 | 91.80 | 91.80 | 88.00 | 89.00 | 89.00 | 1.77% | 62 |
| Jun 17, 2026 | 89.00 | 89.00 | 83.11 | 87.45 | 87.45 | -0.03% | 181 |
| Jun 16, 2026 | 89.90 | 89.90 | 87.48 | 87.48 | 87.48 | 1.73% | 5 |
| Jun 15, 2026 | 84.90 | 89.22 | 84.90 | 85.99 | 85.99 | 1.19% | 78 |
| Jun 12, 2026 | 86.00 | 86.00 | 84.98 | 84.98 | 84.98 | 3.65% | 13 |
| Jun 11, 2026 | 82.49 | 82.49 | 81.99 | 81.99 | 81.99 | 3.94% | 2 |
| Jun 8, 2026 | 77.75 | 79.90 | 73.87 | 78.88 | 78.88 | 1.45% | 59 |
| Jun 5, 2026 | 79.10 | 83.47 | 75.60 | 77.75 | 77.75 | -2.20% | 1,959 |