Skip to main content
logo
Swan Defence and Heavy Industries Limited (BOM:533107)
India flag India · Delayed Price · Currency is INR
2,747.75
+45.85 (1.70%)
At close: Sep 23, 2026

BOM:533107 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,768.952,800.002,720.002,747.752,747.751.70%1,548
Sep 22, 20262,680.002,770.002,662.002,701.902,701.90-0.23%2,209
Sep 21, 20262,765.002,765.002,661.002,708.202,708.20-0.70%852
Sep 18, 20262,745.002,757.002,660.002,727.402,727.400.65%1,039
Sep 17, 20262,685.002,727.002,656.002,709.802,709.800.43%917
Sep 16, 20262,623.952,727.002,535.002,698.202,698.203.67%932
Sep 15, 20262,733.002,733.002,596.502,602.652,602.65-4.77%1,197
Sep 11, 20262,710.002,750.002,640.002,732.952,732.951.64%1,287
Sep 10, 20262,600.002,713.002,555.102,688.852,688.853.84%2,099
Sep 9, 20262,450.052,606.602,450.052,589.502,589.504.31%2,192
Sep 8, 20262,515.952,524.002,460.002,482.502,482.50-0.02%1,009
Sep 7, 20262,520.002,520.002,430.502,483.002,483.00-0.47%962
Sep 4, 20262,450.002,550.002,420.602,494.802,494.80-1.96%1,335
Sep 3, 20262,449.502,564.452,430.002,544.552,544.554.18%1,875
Sep 2, 20262,410.002,460.002,305.502,442.352,442.351.82%904
Sep 1, 20262,425.002,448.702,362.002,398.802,398.80-1.30%939
Aug 31, 20262,464.002,494.002,402.002,430.452,430.45-0.47%1,682
Aug 28, 20262,385.002,455.002,356.002,442.002,442.001.37%1,025
Aug 27, 20262,448.002,448.002,371.002,408.902,408.900.16%599
Aug 26, 20262,365.002,410.002,300.002,405.002,405.003.66%761
Aug 25, 20262,368.952,370.002,310.052,320.102,320.10-0.45%274
Aug 24, 20262,350.002,428.002,288.002,330.602,330.60-0.55%636
Aug 21, 20262,317.002,386.402,301.452,343.552,343.55-0.54%377
Aug 20, 20262,350.002,385.002,300.002,356.252,356.25-0.64%560
Aug 19, 20262,385.002,397.002,321.202,371.502,371.500.48%1,524
Aug 18, 20262,362.002,422.002,295.002,360.202,360.20-1.44%2,376
Aug 17, 20262,410.002,485.002,376.002,394.802,394.80-1.79%978
Aug 14, 20262,429.752,500.002,411.002,438.452,438.45-1.65%700
Aug 13, 20262,406.002,500.002,358.552,479.302,479.30-0.13%1,625
Aug 12, 20262,541.002,585.002,455.602,482.452,482.45-3.96%2,466
Aug 11, 20262,560.152,698.002,500.252,584.802,584.80-1.49%2,239
Aug 10, 20262,770.002,770.002,600.002,623.802,623.80-3.59%2,259
Aug 7, 20262,635.052,760.002,625.002,721.502,721.502.73%3,850
Aug 6, 20262,589.002,665.002,570.002,649.252,649.254.37%1,965
Aug 5, 20262,560.002,560.002,499.002,538.402,538.400.71%1,777
Aug 4, 20262,550.002,598.002,501.002,520.602,520.600.40%509
Aug 3, 20262,500.002,569.002,459.002,510.652,510.651.68%2,355
Jul 31, 20262,510.002,510.002,424.252,469.152,469.151.53%1,816
Jul 30, 20262,304.002,449.002,270.002,431.852,431.854.02%1,569
Jul 29, 20262,448.002,459.002,312.002,337.902,337.90-2.86%446
Jul 28, 20262,459.952,459.952,352.002,406.652,406.65-1.41%797
Jul 27, 20262,385.502,459.802,375.002,441.102,441.10-0.20%887
Jul 24, 20262,409.002,450.002,377.002,446.002,446.000.64%1,005
Jul 23, 20262,399.602,449.002,380.052,430.452,430.451.29%1,029
Jul 22, 20262,290.002,409.002,290.002,399.552,399.552.42%1,687
Jul 21, 20262,290.002,359.052,241.102,342.752,342.754.27%3,645
Jul 20, 20262,232.002,273.002,190.002,246.752,246.750.96%268
Jul 17, 20262,204.002,247.002,151.102,225.302,225.300.98%897
Jul 16, 20262,254.002,279.552,181.002,203.802,203.80-1.59%248
Jul 15, 20262,214.402,290.002,202.002,239.402,239.401.13%445