New Swan Multitech Limited (BOM:544082)
India · Delayed Price · Currency is INR 43.10
0.00 (0.00%)
At close: May 26, 2026
New Swan Multitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 1.41% | 2,000 |
| May 21, 2026 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | -1.16% | 4,000 |
| May 20, 2026 | 43.50 | 43.50 | 41.42 | 43.00 | 43.00 | 1.58% | 8,000 |
| May 19, 2026 | 42.15 | 42.63 | 42.15 | 42.33 | 42.33 | -2.69% | 24,000 |
| May 18, 2026 | 44.00 | 44.00 | 42.35 | 43.50 | 43.50 | -5.02% | 10,000 |
| May 13, 2026 | 46.60 | 46.60 | 45.50 | 45.80 | 45.80 | 3.83% | 8,000 |
| May 12, 2026 | 47.60 | 47.60 | 44.11 | 44.11 | 44.11 | -5.14% | 18,000 |
| May 11, 2026 | 45.00 | 46.50 | 45.00 | 46.50 | 46.50 | -0.04% | 6,000 |
| May 8, 2026 | 48.60 | 49.00 | 45.61 | 46.52 | 46.52 | 0.91% | 18,000 |
| May 7, 2026 | 46.10 | 46.10 | 45.99 | 46.10 | 46.10 | 4.58% | 6,000 |
| May 6, 2026 | 46.50 | 46.50 | 44.08 | 44.08 | 44.08 | -0.94% | 10,000 |
| May 5, 2026 | 46.50 | 46.50 | 44.00 | 44.50 | 44.50 | -5.32% | 8,000 |
| Apr 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.63% | 2,000 |
| Apr 29, 2026 | 43.00 | 47.30 | 43.00 | 44.92 | 44.92 | -0.18% | 12,000 |
| Apr 28, 2026 | 49.90 | 49.90 | 44.36 | 45.00 | 45.00 | -9.27% | 10,000 |
| Apr 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 3.33% | 2,000 |
| Apr 24, 2026 | 50.90 | 50.90 | 47.10 | 48.00 | 48.00 | -4.19% | 6,000 |
| Apr 23, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.99% | 2,000 |
| Apr 21, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 2.02% | 2,000 |
| Apr 17, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | 2,000 |
| Apr 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 2,000 |
| Apr 15, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4.26% | 2,000 |
| Apr 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.75% | 2,000 |
| Apr 10, 2026 | 47.90 | 47.90 | 45.30 | 45.30 | 45.30 | -2.58% | 10,000 |
| Apr 9, 2026 | 46.30 | 46.50 | 45.90 | 46.50 | 46.50 | 5.56% | 8,000 |
| Apr 8, 2026 | 45.75 | 45.75 | 44.05 | 44.05 | 44.05 | 2.44% | 6,000 |
| Apr 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.63% | 2,000 |
| Apr 6, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 3.61% | 2,000 |
| Apr 2, 2026 | 43.50 | 43.50 | 40.25 | 40.44 | 40.44 | -4.94% | 20,000 |
| Apr 1, 2026 | 39.95 | 42.54 | 39.95 | 42.54 | 42.54 | 6.35% | 4,000 |
| Mar 30, 2026 | 40.00 | 40.00 | 38.75 | 40.00 | 40.00 | 1.27% | 20,000 |
| Mar 27, 2026 | 41.00 | 41.00 | 39.50 | 39.50 | 39.50 | -0.03% | 8,000 |
| Mar 25, 2026 | 41.50 | 41.50 | 39.51 | 39.51 | 39.51 | -1.23% | 8,000 |
| Mar 24, 2026 | 39.50 | 41.95 | 39.50 | 40.00 | 40.00 | 3.90% | 10,000 |
| Mar 23, 2026 | 41.60 | 41.60 | 38.50 | 38.50 | 38.50 | -4.47% | 12,000 |
| Mar 20, 2026 | 41.50 | 41.50 | 40.30 | 40.30 | 40.30 | 0.75% | 8,000 |
| Mar 19, 2026 | 39.85 | 40.00 | 39.80 | 40.00 | 40.00 | -2.68% | 6,000 |
| Mar 18, 2026 | 42.50 | 42.50 | 41.10 | 41.10 | 41.10 | -3.29% | 22,000 |
| Mar 17, 2026 | 42.50 | 42.50 | 40.50 | 42.50 | 42.50 | - | 20,000 |
| Mar 16, 2026 | 41.10 | 43.00 | 40.11 | 42.50 | 42.50 | -3.19% | 26,000 |
| Mar 13, 2026 | 47.00 | 47.00 | 43.90 | 43.90 | 43.90 | -5.08% | 4,000 |
| Mar 12, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 2.21% | 6,000 |
| Mar 10, 2026 | 46.90 | 47.00 | 45.25 | 45.25 | 45.25 | 0.58% | 14,000 |
| Mar 9, 2026 | 43.40 | 45.95 | 43.25 | 44.99 | 44.99 | 2.13% | 66,000 |
| Mar 6, 2026 | 45.00 | 45.00 | 44.00 | 44.05 | 44.05 | -4.03% | 12,000 |
| 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 |