Skip to main content
logo
Swan Defence and Heavy Industries Limited (BOM:533107)
India flag India · Delayed Price · Currency is INR
2,442.35
+43.55 (1.82%)
At close: Sep 2, 2026

BOM:533107 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%796
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
Jul 14, 20262,265.002,265.002,132.302,214.402,214.40-1.03%680
Jul 13, 20262,253.952,288.002,150.052,237.552,237.550.93%2,016
Jul 10, 20262,169.802,249.852,141.002,216.952,216.952.84%987
Jul 9, 20262,235.002,248.502,122.002,155.652,155.65-2.89%1,807
Jul 8, 20262,271.002,299.002,190.302,219.702,219.70-3.72%930
Jul 7, 20262,330.002,330.002,243.002,305.552,305.551.01%3,159
Jul 6, 20262,305.002,360.002,238.002,282.452,282.45-2.53%2,185
Jul 3, 20262,439.002,439.002,250.052,341.752,341.750.19%1,201
Jul 2, 20262,246.052,375.152,246.052,337.352,337.353.33%6,717
Jul 1, 20262,241.002,302.002,169.002,262.052,262.052.63%1,502
Jun 30, 20262,170.002,240.002,160.052,204.152,204.15-0.20%1,056
Jun 29, 20262,239.002,285.752,200.002,208.602,208.600.97%1,672
Jun 25, 20262,101.002,220.002,101.002,187.402,187.402.01%2,583
Jun 24, 20262,213.952,225.002,131.002,144.252,144.25-0.21%1,142