New Swan Multitech Limited (BOM:544082)
India · Delayed Price · Currency is INR 44.05
-1.85 (-4.03%)
At close: Mar 6, 2026
New Swan Multitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 45.00 | 46.00 | 45.00 | 45.90 | 45.90 | -0.22% | 8,000 |
| Mar 4, 2026 | 45.50 | 46.00 | 45.50 | 46.00 | 46.00 | -2.13% | 24,000 |
| Mar 2, 2026 | 47.50 | 47.50 | 46.00 | 47.00 | 47.00 | - | 8,000 |
| Feb 27, 2026 | 49.50 | 49.50 | 47.00 | 47.00 | 47.00 | -3.09% | 32,000 |
| Feb 26, 2026 | 50.00 | 50.00 | 48.50 | 48.50 | 48.50 | - | 4,000 |
| Feb 25, 2026 | 50.90 | 50.90 | 48.50 | 48.50 | 48.50 | -2.51% | 4,000 |
| Feb 24, 2026 | 49.50 | 49.75 | 49.50 | 49.75 | 49.75 | 3.65% | 4,000 |
| Feb 23, 2026 | 49.70 | 51.49 | 47.50 | 48.00 | 48.00 | -1.17% | 16,000 |
| Feb 20, 2026 | 49.50 | 49.70 | 48.00 | 48.57 | 48.57 | 1.19% | 10,000 |
| Feb 18, 2026 | 49.50 | 49.50 | 48.00 | 48.00 | 48.00 | 2.13% | 8,000 |
| Feb 17, 2026 | 47.20 | 47.65 | 47.00 | 47.00 | 47.00 | 2.69% | 14,000 |
| Feb 16, 2026 | 51.10 | 51.10 | 44.17 | 45.77 | 45.77 | -6.59% | 24,000 |
| Feb 13, 2026 | 51.60 | 51.60 | 49.00 | 49.00 | 49.00 | -2.00% | 6,000 |
| Feb 12, 2026 | 51.10 | 51.10 | 50.00 | 50.00 | 50.00 | -2.34% | 4,000 |
| Feb 11, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.20% | 2,000 |
| Feb 10, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 2.20% | 2,000 |
| Feb 9, 2026 | 51.20 | 51.20 | 50.00 | 50.00 | 50.00 | -1.38% | 4,000 |
| Feb 6, 2026 | 50.20 | 50.70 | 49.99 | 50.70 | 50.70 | 3.47% | 6,000 |
| Feb 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -5.77% | 2,000 |
| Feb 4, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 3.79% | 2,000 |
| Feb 3, 2026 | 51.00 | 52.30 | 50.01 | 50.10 | 50.10 | 1.21% | 10,000 |
| Feb 2, 2026 | 51.00 | 51.00 | 48.00 | 49.50 | 49.50 | 0.34% | 6,000 |
| Jan 30, 2026 | 50.88 | 50.88 | 48.10 | 49.33 | 49.33 | -3.26% | 8,000 |
| Jan 29, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.12% | 2,000 |
| Jan 27, 2026 | 51.54 | 51.54 | 51.05 | 51.05 | 51.05 | 2.92% | 4,000 |
| Jan 23, 2026 | 51.90 | 51.90 | 49.60 | 49.60 | 49.60 | -1.20% | 4,000 |
| Jan 22, 2026 | 53.00 | 53.00 | 50.20 | 50.20 | 50.20 | -3.46% | 12,000 |
| Jan 21, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.07% | 2,000 |
| Jan 20, 2026 | 54.20 | 54.20 | 51.45 | 51.45 | 51.45 | -2.92% | 6,000 |
| Jan 19, 2026 | 56.60 | 56.60 | 52.75 | 53.00 | 53.00 | -2.79% | 6,000 |
| Jan 16, 2026 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 2.87% | 2,000 |
| Jan 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 2,000 |
| Jan 13, 2026 | 55.84 | 55.84 | 52.80 | 53.00 | 53.00 | -1.03% | 10,000 |
| Jan 12, 2026 | 57.32 | 57.32 | 53.55 | 53.55 | 53.55 | -4.38% | 6,000 |
| Jan 9, 2026 | 57.19 | 57.19 | 54.60 | 56.00 | 56.00 | 0.63% | 14,000 |
| Jan 8, 2026 | 58.70 | 58.70 | 55.01 | 55.65 | 55.65 | -2.91% | 14,000 |
| Jan 7, 2026 | 60.80 | 60.80 | 57.32 | 57.32 | 57.32 | -5.88% | 12,000 |
| Jan 6, 2026 | 59.25 | 60.90 | 58.30 | 60.90 | 60.90 | -2.33% | 14,000 |
| Jan 2, 2026 | 62.10 | 62.35 | 62.10 | 62.35 | 62.35 | 0.56% | 6,000 |
| Jan 1, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 4.77% | 6,000 |
| Dec 31, 2025 | 61.80 | 61.80 | 59.00 | 59.18 | 59.18 | -2.98% | 12,000 |
| Dec 30, 2025 | 62.99 | 62.99 | 61.00 | 61.00 | 61.00 | -3.02% | 4,000 |
| Dec 29, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 3.11% | 2,000 |
| Dec 26, 2025 | 64.00 | 64.50 | 60.50 | 61.00 | 61.00 | -3.17% | 8,000 |
| Dec 24, 2025 | 64.90 | 64.90 | 62.00 | 63.00 | 63.00 | -2.78% | 6,000 |
| Dec 23, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 1.74% | 2,000 |
| Dec 22, 2025 | 64.99 | 64.99 | 63.69 | 63.69 | 63.69 | -1.94% | 4,000 |
| Dec 19, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.39% | 2,000 |
| Dec 18, 2025 | 64.96 | 65.20 | 64.70 | 64.70 | 64.70 | - | 14,000 |
| Dec 17, 2025 | 64.29 | 64.99 | 62.58 | 64.70 | 64.70 | 1.89% | 16,000 |