Swan Defence and Heavy Industries Limited (BOM:533107)
India · Delayed Price · Currency is INR 1,545.10
-39.75 (-2.51%)
At close: Apr 2, 2026
BOM:533107 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,562.00 | 1,669.65 | 1,526.80 | 1,584.85 | 1,584.85 | -0.52% | 5,770 |
| Mar 30, 2026 | 1,595.00 | 1,672.00 | 1,593.15 | 1,593.15 | 1,593.15 | -5.00% | 20,760 |
| Mar 27, 2026 | 1,675.95 | 1,755.00 | 1,675.95 | 1,676.95 | 1,676.95 | -4.94% | 15,921 |
| Mar 25, 2026 | 1,764.15 | 1,764.15 | 1,764.15 | 1,764.15 | 1,764.15 | -5.00% | 1,097 |
| Mar 24, 2026 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | -5.00% | 145 |
| Mar 23, 2026 | 1,954.70 | 1,954.70 | 1,954.70 | 1,954.70 | 1,954.70 | -5.00% | 93 |
| Mar 20, 2026 | 2,057.55 | 2,057.55 | 2,057.55 | 2,057.55 | 2,057.55 | -5.00% | 209 |
| Mar 19, 2026 | 2,165.80 | 2,165.80 | 2,165.80 | 2,165.80 | 2,165.80 | -5.00% | 134 |
| Mar 18, 2026 | 2,280.00 | 2,280.00 | 2,279.75 | 2,279.75 | 2,279.75 | -5.00% | 288 |
| Mar 17, 2026 | 2,417.90 | 2,490.00 | 2,274.30 | 2,399.70 | 2,399.70 | 0.24% | 3,993 |
| Mar 16, 2026 | 2,490.00 | 2,518.00 | 2,279.35 | 2,393.95 | 2,393.95 | -0.22% | 3,714 |
| Mar 13, 2026 | 2,285.30 | 2,399.30 | 2,285.30 | 2,399.30 | 2,399.30 | 5.00% | 6,917 |
| Mar 12, 2026 | 2,117.00 | 2,285.30 | 2,101.00 | 2,285.05 | 2,285.05 | 4.99% | 3,505 |
| Mar 11, 2026 | 2,012.05 | 2,182.75 | 2,001.00 | 2,176.50 | 2,176.50 | 4.70% | 5,418 |
| Mar 10, 2026 | 1,990.00 | 2,103.40 | 1,904.00 | 2,078.85 | 2,078.85 | 3.77% | 4,308 |
| Mar 9, 2026 | 2,024.40 | 2,114.90 | 1,913.65 | 2,003.25 | 2,003.25 | -0.55% | 4,656 |
| Mar 6, 2026 | 2,016.95 | 2,018.15 | 1,930.00 | 2,014.35 | 2,014.35 | 4.80% | 3,411 |
| Mar 5, 2026 | 1,888.85 | 1,944.60 | 1,850.00 | 1,922.05 | 1,922.05 | 3.78% | 3,258 |
| Mar 4, 2026 | 1,815.00 | 1,880.00 | 1,706.95 | 1,852.00 | 1,852.00 | 3.07% | 1,685 |
| Mar 2, 2026 | 1,650.00 | 1,810.00 | 1,637.75 | 1,796.75 | 1,796.75 | 4.23% | 4,067 |
| Feb 23, 2026 | 1,741.00 | 1,776.95 | 1,723.90 | 1,723.90 | 1,723.90 | -5.00% | 5,333 |
| Feb 16, 2026 | 1,800.00 | 1,880.00 | 1,748.55 | 1,814.60 | 1,814.60 | -1.41% | 3,981 |
| Feb 9, 2026 | 1,760.00 | 1,871.00 | 1,749.25 | 1,840.55 | 1,840.55 | -0.04% | 4,088 |
| Feb 2, 2026 | 1,720.00 | 1,872.00 | 1,719.95 | 1,841.30 | 1,841.30 | 1.70% | 6,637 |
| Jan 27, 2026 | 1,676.60 | 1,850.00 | 1,676.60 | 1,810.45 | 1,810.45 | 2.59% | 7,415 |
| Jan 19, 2026 | 1,764.80 | 1,765.00 | 1,764.80 | 1,764.80 | 1,764.80 | -5.00% | 4,930 |
| Jan 12, 2026 | 2,051.55 | 2,051.55 | 1,856.25 | 1,857.65 | 1,857.65 | -4.93% | 43,897 |
| Jan 8, 2026 | 1,953.90 | 1,953.90 | 1,953.90 | 1,953.90 | 1,953.90 | 5.00% | 2,108 |
| Jan 7, 2026 | 1,860.90 | 1,860.90 | 1,860.90 | 1,860.90 | 1,860.90 | 5.00% | 1,809 |
| Jan 6, 2026 | 1,772.30 | 1,772.30 | 1,772.30 | 1,772.30 | 1,772.30 | 5.00% | 1,728 |
| Jan 5, 2026 | 1,687.95 | 1,687.95 | 1,664.00 | 1,687.95 | 1,687.95 | 5.00% | 46,900 |
| Jan 2, 2026 | 1,607.60 | 1,607.60 | 1,607.60 | 1,607.60 | 1,607.60 | 5.00% | 7,452 |
| Jan 1, 2026 | 1,458.15 | 1,531.05 | 1,458.15 | 1,531.05 | 1,531.05 | 5.00% | 1,399 |
| Dec 29, 2025 | 1,458.15 | 1,458.15 | 1,458.15 | 1,458.15 | 1,458.15 | 5.00% | 3,339 |
| Dec 22, 2025 | 1,388.75 | 1,388.75 | 1,388.75 | 1,388.75 | 1,388.75 | 1.00% | 15,956 |
| Dec 17, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -94.81% | 1,200 |
| Dec 15, 2025 | 1,322.65 | 1,322.65 | 1,322.65 | 1,322.65 | 1,322.65 | 5.00% | 3,705 |
| Dec 8, 2025 | 1,259.70 | 1,259.70 | 1,259.70 | 1,259.70 | 1,259.70 | 5.00% | 3,817 |
| Dec 1, 2025 | 1,199.75 | 1,199.75 | 1,199.75 | 1,199.75 | 1,199.75 | 5.00% | 7,354 |
| Nov 24, 2025 | 1,142.65 | 1,142.65 | 1,142.65 | 1,142.65 | 1,142.65 | 5.00% | 47,874 |
| Nov 17, 2025 | 1,088.25 | 1,088.25 | 1,088.25 | 1,088.25 | 1,088.25 | 5.00% | 4,678 |
| Nov 11, 2025 | 1,036.45 | 1,036.45 | 1,036.45 | 1,036.45 | 1,036.45 | 5.00% | 11,128 |
| Nov 10, 2025 | 987.10 | 987.10 | 987.10 | 987.10 | 987.10 | 5.00% | 2,325 |
| Nov 7, 2025 | 940.10 | 940.10 | 940.10 | 940.10 | 940.10 | 5.00% | 1,555 |
| Nov 6, 2025 | 895.35 | 895.35 | 895.35 | 895.35 | 895.35 | 5.00% | 2,240 |
| Nov 4, 2025 | 852.75 | 852.75 | 852.75 | 852.75 | 852.75 | 5.00% | 1,281 |
| Nov 3, 2025 | 812.15 | 812.15 | 812.15 | 812.15 | 812.15 | 5.00% | 2,031 |
| Oct 27, 2025 | 773.50 | 773.50 | 773.50 | 773.50 | 773.50 | 5.00% | 2,124 |
| Oct 20, 2025 | 736.70 | 736.70 | 736.70 | 736.70 | 736.70 | 5.00% | 1,674 |
| Oct 13, 2025 | 701.65 | 701.65 | 701.65 | 701.65 | 701.65 | 5.00% | 3,303 |