Swarna Securities Limited (BOM:531003)
India · Delayed Price · Currency is INR 96.39
+3.39 (3.65%)
At close: Jun 23, 2026
Swarna Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | 0.63% | 3 |
| Jun 3, 2026 | 79.00 | 79.05 | 71.71 | 79.00 | 79.00 | 4.93% | 735 |
| Jun 2, 2026 | 80.00 | 80.00 | 75.05 | 75.29 | 75.29 | -4.70% | 22 |
| May 29, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | 1 |
| May 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 1 |
| May 21, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 3 |
| May 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 2 |
| May 18, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | 2 |
| May 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.32% | 1 |
| May 4, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 5.00% | 6 |
| Apr 30, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 8 |
| Apr 29, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 1 |
| Apr 28, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 2 |
| Apr 24, 2026 | 75.46 | 78.00 | 75.00 | 78.00 | 78.00 | 1.30% | 178 |
| Apr 23, 2026 | 75.05 | 77.00 | 75.05 | 77.00 | 77.00 | -2.53% | 141 |
| Apr 9, 2026 | 80.75 | 80.75 | 79.00 | 79.00 | 79.00 | -2.17% | 21 |
| Apr 8, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -5.00% | 22 |
| Apr 7, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | 5 |
| Apr 6, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -3.37% | 5 |
| Apr 2, 2026 | 91.58 | 91.58 | 89.00 | 89.00 | 89.00 | 2.04% | 7 |
| Apr 1, 2026 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -2.00% | 2 |
| Mar 24, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 2 |
| Mar 23, 2026 | 94.48 | 94.48 | 90.00 | 90.00 | 90.00 | 0.01% | 52 |
| Mar 20, 2026 | 92.28 | 92.28 | 89.99 | 89.99 | 89.99 | 2.39% | 24 |
| Mar 16, 2026 | 88.35 | 88.35 | 86.99 | 87.89 | 87.89 | 4.44% | 105 |
| Mar 13, 2026 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | -1.00% | 37 |
| Mar 12, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1 |
| Mar 11, 2026 | 89.00 | 89.00 | 85.00 | 85.00 | 85.00 | - | 13 |
| Mar 10, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.51% | 1 |
| Mar 9, 2026 | 85.00 | 85.00 | 84.57 | 84.57 | 84.57 | -0.51% | 11 |
| Mar 6, 2026 | 83.94 | 89.93 | 83.94 | 85.00 | 85.00 | -0.76% | 5 |
| Mar 5, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 2.49% | 1 |
| Mar 4, 2026 | 84.00 | 84.00 | 83.57 | 83.57 | 83.57 | - | 104 |
| Mar 2, 2026 | 86.71 | 86.71 | 83.00 | 83.57 | 83.57 | 1.19% | 9 |
| Feb 27, 2026 | 76.75 | 84.80 | 76.75 | 82.59 | 82.59 | 2.25% | 215 |
| Feb 26, 2026 | 81.18 | 81.18 | 80.77 | 80.77 | 80.77 | 4.46% | 43 |
| Feb 25, 2026 | 85.44 | 85.44 | 77.32 | 77.32 | 77.32 | -4.99% | 108 |
| Feb 24, 2026 | 85.03 | 85.03 | 80.90 | 81.38 | 81.38 | 0.47% | 65 |
| Feb 23, 2026 | 77.55 | 81.00 | 77.55 | 81.00 | 81.00 | -0.72% | 12 |