Swarna Securities Limited (BOM:531003)
India · Delayed Price · Currency is INR 88.68
-3.37 (-3.66%)
At close: Jul 20, 2026
Swarna Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |