Swan Defence and Heavy Industries Limited (BOM:533107)
India · Delayed Price · Currency is INR 1,924.20
+20.80 (1.09%)
At close: May 22, 2026
BOM:533107 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,867.00 | 1,935.00 | 1,855.10 | 1,924.20 | 1,924.20 | 1.09% | 481 |
| May 21, 2026 | 1,898.00 | 1,925.00 | 1,860.00 | 1,903.40 | 1,903.40 | -0.48% | 625 |
| May 20, 2026 | 1,855.00 | 1,929.90 | 1,833.50 | 1,912.65 | 1,912.65 | 2.72% | 684 |
| May 19, 2026 | 1,897.00 | 1,918.00 | 1,830.00 | 1,862.05 | 1,862.05 | -0.16% | 629 |
| May 18, 2026 | 1,917.90 | 1,917.90 | 1,820.05 | 1,865.10 | 1,865.10 | -2.58% | 758 |
| May 15, 2026 | 1,875.00 | 1,924.00 | 1,875.00 | 1,914.55 | 1,914.55 | -0.14% | 300 |
| May 14, 2026 | 1,949.95 | 1,949.95 | 1,860.00 | 1,917.25 | 1,917.25 | 2.25% | 449 |
| May 13, 2026 | 1,900.50 | 1,940.00 | 1,855.00 | 1,875.05 | 1,875.05 | -1.34% | 1,975 |
| May 12, 2026 | 1,925.00 | 1,939.00 | 1,863.00 | 1,900.50 | 1,900.50 | -0.69% | 420 |
| May 11, 2026 | 1,875.00 | 1,956.20 | 1,817.00 | 1,913.75 | 1,913.75 | 2.72% | 3,527 |
| May 8, 2026 | 1,830.05 | 1,875.00 | 1,830.05 | 1,863.05 | 1,863.05 | -0.35% | 456 |
| May 7, 2026 | 1,885.00 | 1,885.00 | 1,810.00 | 1,869.65 | 1,869.65 | 1.17% | 1,003 |
| May 6, 2026 | 1,879.95 | 1,879.95 | 1,802.05 | 1,848.10 | 1,848.10 | 1.41% | 475 |
| May 5, 2026 | 1,820.00 | 1,883.00 | 1,750.10 | 1,822.35 | 1,822.35 | 0.59% | 4,416 |
| May 4, 2026 | 1,829.00 | 1,849.00 | 1,802.50 | 1,811.65 | 1,811.65 | -1.15% | 519 |
| Apr 30, 2026 | 1,870.00 | 1,907.40 | 1,801.50 | 1,832.70 | 1,832.70 | -1.15% | 554 |
| 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 |