Swan Defence and Heavy Industries Limited (BOM:533107)
India · Delayed Price · Currency is INR 1,764.80
0.00 (0.00%)
At close: Jan 19, 2026
BOM:533107 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 668.25 | 668.25 | 668.25 | 668.25 | 668.25 | 5.00% | 1,482 |
| Sep 29, 2025 | 636.45 | 636.45 | 636.45 | 636.45 | 636.45 | 5.00% | 2,157 |
| Sep 22, 2025 | 606.15 | 606.15 | 606.15 | 606.15 | 606.15 | 5.00% | 1,074 |
| Sep 15, 2025 | 577.30 | 577.30 | 577.30 | 577.30 | 577.30 | 4.99% | 1,484 |
| Sep 8, 2025 | 549.85 | 549.85 | 549.85 | 549.85 | 549.85 | 4.99% | 289 |
| Sep 5, 2025 | 523.70 | 523.70 | 523.70 | 523.70 | 523.70 | 4.99% | 604 |
| Sep 4, 2025 | 498.80 | 498.80 | 498.80 | 498.80 | 498.80 | 5.00% | 822 |
| Sep 3, 2025 | 475.05 | 475.05 | 475.05 | 475.05 | 475.05 | 5.00% | 367 |
| Sep 2, 2025 | 452.45 | 452.45 | 452.45 | 452.45 | 452.45 | 4.99% | 397 |
| Sep 1, 2025 | 430.95 | 430.95 | 430.95 | 430.95 | 430.95 | 4.99% | 914 |
| Aug 25, 2025 | 410.45 | 410.45 | 410.45 | 410.45 | 410.45 | 4.99% | 3,296 |
| Aug 18, 2025 | 390.95 | 390.95 | 390.95 | 390.95 | 390.95 | 5.00% | 1,229 |
| Aug 11, 2025 | 372.35 | 372.35 | 372.35 | 372.35 | 372.35 | 4.99% | 494 |
| Aug 4, 2025 | 354.65 | 354.65 | 354.65 | 354.65 | 354.65 | 4.99% | 464 |
| Jul 28, 2025 | 337.80 | 337.80 | 337.80 | 337.80 | 337.80 | 4.99% | 1,136 |