Skip to main content
logo
Swan Defence and Heavy Industries Limited (BOM:533107)
India flag India · Delayed Price · Currency is INR
2,584.80
-39.00 (-1.49%)
At close: Aug 11, 2026

BOM:533107 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 20262,090.002,212.002,051.002,148.702,148.701.87%1,333
Jun 22, 20262,060.002,119.802,050.002,109.252,109.254.48%4,371
Jun 19, 20262,011.002,056.901,991.002,018.902,018.90-0.38%1,297
Jun 18, 20262,010.002,070.001,991.002,026.602,026.60-1.43%1,881
Jun 17, 20261,977.802,065.951,911.002,055.952,055.953.95%1,198
Jun 16, 20262,010.002,048.851,970.001,977.801,977.80-1.65%1,645
Jun 15, 20261,968.702,067.101,968.702,011.002,011.002.15%2,849
Jun 12, 20261,998.002,040.001,960.001,968.701,968.700.10%522
Jun 11, 20262,014.902,014.901,919.001,966.801,966.80-0.67%514
Jun 10, 20262,019.952,024.001,970.101,980.001,980.00-0.71%317
Jun 9, 20262,020.002,059.001,990.001,994.101,994.10-1.10%548
Jun 8, 20261,996.902,057.551,900.002,016.302,016.302.85%881
Jun 5, 20262,003.002,019.901,925.001,960.351,960.35-1.15%789
Jun 4, 20261,993.952,019.001,903.051,983.201,983.200.23%803
Jun 3, 20261,956.052,003.951,942.651,978.601,978.60-3.24%5,994
Jun 2, 20262,145.002,145.002,042.302,044.852,044.85-4.88%2,187