New Swan Multitech Limited (BOM:544082)
India · Delayed Price · Currency is INR 38.00
-1.00 (-2.56%)
At close: Sep 30, 2026
New Swan Multitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 39.50 | 40.03 | 38.00 | 38.00 | 38.00 | -2.56% | 18,000 |
| Sep 29, 2026 | 39.01 | 39.84 | 38.00 | 39.00 | 39.00 | -0.03% | 10,000 |
| Sep 28, 2026 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - | 4,000 |
| Sep 25, 2026 | 40.09 | 40.10 | 38.62 | 39.01 | 39.01 | -2.48% | 14,000 |
| Sep 24, 2026 | 38.32 | 40.00 | 38.32 | 40.00 | 40.00 | - | 6,000 |
| Sep 23, 2026 | 40.40 | 40.40 | 38.60 | 40.00 | 40.00 | -0.65% | 6,000 |
| Sep 22, 2026 | 40.05 | 40.76 | 40.05 | 40.76 | 40.26 | - | 10,000 |
| Sep 17, 2026 | 40.76 | 40.76 | 40.76 | 40.76 | 40.26 | 4.38% | 2,000 |
| Sep 15, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 38.57 | -1.16% | 2,000 |
| Sep 11, 2026 | 39.50 | 40.45 | 39.50 | 39.51 | 39.03 | -3.63% | 8,000 |
| Sep 10, 2026 | 41.94 | 41.94 | 41.00 | 41.00 | 40.50 | 2.50% | 8,000 |
| Sep 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.51 | - | 2,000 |
| Sep 8, 2026 | 40.06 | 40.06 | 39.00 | 40.00 | 39.51 | -2.20% | 12,000 |
| Sep 7, 2026 | 40.89 | 40.90 | 40.89 | 40.90 | 40.40 | - | 4,000 |
| Sep 4, 2026 | 40.10 | 41.02 | 40.05 | 40.90 | 40.40 | -0.37% | 22,000 |
| Sep 3, 2026 | 40.81 | 41.05 | 40.81 | 41.05 | 40.55 | -2.26% | 4,000 |
| Aug 31, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.48 | -4.44% | 4,000 |
| Aug 28, 2026 | 41.00 | 43.95 | 41.00 | 43.95 | 43.41 | 7.20% | 8,000 |
| Aug 27, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 40.50 | -3.16% | 4,000 |
| Aug 26, 2026 | 42.00 | 43.00 | 41.01 | 42.34 | 41.82 | -3.55% | 16,000 |
| Aug 25, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.36 | -0.23% | 2,000 |
| Aug 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.46 | 2.09% | 2,000 |
| Aug 20, 2026 | 45.45 | 46.90 | 43.10 | 43.10 | 42.57 | -2.05% | 8,000 |
| Aug 18, 2026 | 41.10 | 44.59 | 41.10 | 44.00 | 43.46 | 4.64% | 8,000 |
| Aug 17, 2026 | 41.10 | 42.05 | 41.10 | 42.05 | 41.53 | -4.43% | 10,000 |
| Aug 11, 2026 | 45.95 | 45.95 | 44.00 | 44.00 | 43.46 | - | 4,000 |
| Aug 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.46 | 2.92% | 4,000 |
| Aug 7, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.23 | 3.01% | 2,000 |
| Aug 5, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 40.99 | - | 4,000 |
| Aug 4, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 40.99 | -1.17% | 2,000 |
| Aug 3, 2026 | 41.98 | 41.99 | 39.76 | 41.99 | 41.47 | 3.68% | 8,000 |
| Jul 31, 2026 | 39.32 | 40.50 | 39.32 | 40.50 | 40.00 | -2.20% | 4,000 |
| Jul 29, 2026 | 42.49 | 42.49 | 41.41 | 41.41 | 40.90 | 1.00% | 4,000 |
| Jul 28, 2026 | 40.25 | 41.00 | 40.25 | 41.00 | 40.50 | -2.84% | 4,000 |
| Jul 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.68 | -2.99% | 6,000 |
| Jul 23, 2026 | 42.00 | 43.70 | 42.00 | 43.50 | 42.97 | 1.64% | 6,000 |
| Jul 22, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.27 | -4.04% | 4,000 |
| Jul 21, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.05 | 2.53% | 2,000 |
| Jul 17, 2026 | 43.05 | 43.50 | 43.05 | 43.50 | 42.97 | -2.25% | 4,000 |
| Jul 16, 2026 | 47.70 | 47.70 | 44.00 | 44.50 | 43.95 | -3.78% | 8,000 |
| Jul 15, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 45.68 | 1.65% | 2,000 |
| Jul 14, 2026 | 44.75 | 45.75 | 44.75 | 45.50 | 44.94 | 2.02% | 6,000 |
| Jul 13, 2026 | 39.00 | 45.60 | 39.00 | 44.60 | 44.05 | -3.67% | 10,000 |
| Jul 10, 2026 | 47.70 | 47.70 | 45.00 | 46.30 | 45.73 | 1.31% | 6,000 |
| Jul 9, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.14 | 2.24% | 2,000 |
| Jul 7, 2026 | 43.00 | 44.70 | 43.00 | 44.70 | 44.15 | -2.40% | 6,000 |
| Jul 6, 2026 | 43.90 | 45.80 | 43.90 | 45.80 | 45.24 | 6.26% | 6,000 |
| Jul 3, 2026 | 47.30 | 47.30 | 43.10 | 43.10 | 42.57 | -8.30% | 14,000 |
| Jul 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.42 | 4.44% | 2,000 |
| Jun 30, 2026 | 48.70 | 48.70 | 44.75 | 45.00 | 44.45 | -6.05% | 8,000 |