Swan Defence and Heavy Industries Limited (BOM:533107)
India · Delayed Price · Currency is INR 1,854.00
+2.05 (0.11%)
At close: Apr 29, 2026
BOM:533107 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,899.95 | 1,899.95 | 1,830.05 | 1,854.00 | 1,854.00 | 0.11% | 772 |
| Apr 28, 2026 | 1,850.00 | 1,910.00 | 1,801.00 | 1,851.95 | 1,851.95 | 1.54% | 922 |
| Apr 27, 2026 | 1,845.00 | 1,860.00 | 1,756.80 | 1,823.90 | 1,823.90 | 0.56% | 1,959 |
| Apr 24, 2026 | 1,822.00 | 1,840.00 | 1,756.80 | 1,813.75 | 1,813.75 | -1.05% | 836 |
| Apr 23, 2026 | 1,855.00 | 1,897.90 | 1,825.00 | 1,833.00 | 1,833.00 | -1.54% | 778 |
| Apr 22, 2026 | 1,877.65 | 1,910.00 | 1,820.00 | 1,861.70 | 1,861.70 | -0.85% | 848 |
| Apr 21, 2026 | 1,785.00 | 1,895.00 | 1,785.00 | 1,877.65 | 1,877.65 | 2.13% | 1,632 |
| Apr 20, 2026 | 1,932.00 | 1,932.00 | 1,816.80 | 1,838.55 | 1,838.55 | -3.07% | 1,281 |
| Apr 17, 2026 | 1,933.20 | 1,986.00 | 1,888.00 | 1,896.75 | 1,896.75 | -1.88% | 3,044 |
| Apr 16, 2026 | 1,939.00 | 1,954.90 | 1,880.00 | 1,933.05 | 1,933.05 | 1.72% | 5,845 |
| Apr 15, 2026 | 1,860.00 | 1,930.00 | 1,811.00 | 1,900.35 | 1,900.35 | 2.22% | 7,998 |
| Apr 13, 2026 | 1,844.00 | 1,925.00 | 1,780.00 | 1,859.10 | 1,859.10 | 0.86% | 2,028 |
| Apr 10, 2026 | 1,775.00 | 1,857.75 | 1,720.50 | 1,843.30 | 1,843.30 | 4.18% | 2,315 |
| Apr 9, 2026 | 1,824.00 | 1,847.00 | 1,736.80 | 1,769.30 | 1,769.30 | -1.08% | 3,491 |
| Apr 8, 2026 | 1,788.60 | 1,788.60 | 1,788.60 | 1,788.60 | 1,788.60 | 5.00% | 213 |
| Apr 7, 2026 | 1,703.45 | 1,703.45 | 1,703.45 | 1,703.45 | 1,703.45 | 5.00% | 51 |
| Apr 6, 2026 | 1,614.00 | 1,622.35 | 1,531.00 | 1,622.35 | 1,622.35 | 5.00% | 1,269 |
| Apr 2, 2026 | 1,531.00 | 1,664.05 | 1,505.65 | 1,545.10 | 1,545.10 | -2.51% | 5,478 |
| 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 |