Skip to main content
logo
Swan Defence and Heavy Industries Limited (BOM:533107)
India flag India · Delayed Price · Currency is INR
2,832.05
-7.20 (-0.25%)
At close: Nov 9, 2026

BOM:533107 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20262,780.052,864.952,780.052,832.052,832.05-0.25%414
Nov 8, 20262,787.002,870.002,711.002,839.252,839.252.69%464
Nov 6, 20262,756.052,797.702,718.002,765.002,765.00-0.65%152
Nov 5, 20262,750.052,822.002,721.002,783.202,783.20-0.53%479
Nov 4, 20262,775.002,820.002,711.352,797.952,797.950.71%358
Nov 3, 20262,685.002,795.002,615.302,778.152,778.153.11%905
Nov 2, 20262,647.902,723.552,550.002,694.252,694.253.82%859
Oct 30, 20262,632.152,639.952,545.002,595.002,595.00-1.80%1,039
Oct 29, 20262,648.002,678.002,604.002,642.502,642.50-1.17%313
Oct 28, 20262,613.102,700.002,550.052,673.752,673.750.61%1,130
Oct 27, 20262,638.002,695.402,604.002,657.502,657.502.82%737
Oct 26, 20262,562.102,740.002,562.102,584.552,584.55-4.17%3,954
Oct 23, 20262,860.002,860.002,696.902,696.902,696.90-5.00%1,318
Oct 22, 20262,856.002,900.002,820.002,838.802,838.80-3.69%478
Oct 21, 20262,925.002,995.002,782.002,947.452,947.450.66%1,847
Oct 19, 20262,985.002,985.002,780.002,928.152,928.150.10%1,647
Oct 16, 20262,932.002,974.002,900.002,925.152,925.150.28%724
Oct 15, 20262,870.002,971.002,860.002,916.952,916.950.19%701
Oct 14, 20262,951.002,987.002,862.052,911.552,911.55-1.51%1,397
Oct 13, 20262,989.952,989.952,841.002,956.052,956.052.84%3,050
Oct 12, 20262,815.002,874.552,810.002,874.552,874.555.00%1,360
Oct 9, 20262,755.002,839.952,681.302,737.702,737.70-0.27%3,242
Oct 8, 20262,750.002,802.002,672.002,745.202,745.201.47%697
Oct 7, 20262,769.802,769.802,680.002,705.402,705.40-1.77%2,588
Oct 6, 20262,729.952,775.002,672.302,754.152,754.151.85%2,675
Oct 5, 20262,744.002,744.002,635.002,704.052,704.050.23%607
Oct 1, 20262,747.002,747.002,625.002,697.852,697.85-0.76%553
Sep 30, 20262,729.002,748.002,664.002,718.552,718.550.66%947
Sep 29, 20262,650.002,735.002,560.002,700.852,700.853.59%1,026
Sep 28, 20262,695.002,699.002,593.002,607.252,607.25-1.82%579
Sep 25, 20262,715.902,735.702,625.502,655.702,655.70-1.79%708
Sep 24, 20262,775.002,800.002,615.052,704.052,704.05-1.59%1,078
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