New Swan Multitech Limited (BOM:544082)
India · Delayed Price · Currency is INR 40.50
-0.91 (-2.20%)
At close: Jul 31, 2026
New Swan Multitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 39.32 | 40.50 | 39.32 | 40.50 | 40.50 | -2.20% | 4,000 |
| Jul 29, 2026 | 42.49 | 42.49 | 41.41 | 41.41 | 41.41 | 1.00% | 4,000 |
| Jul 28, 2026 | 40.25 | 41.00 | 40.25 | 41.00 | 41.00 | -2.84% | 4,000 |
| Jul 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -2.99% | 6,000 |
| Jul 23, 2026 | 42.00 | 43.70 | 42.00 | 43.50 | 43.50 | 1.64% | 6,000 |
| Jul 22, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.04% | 4,000 |
| Jul 21, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.53% | 2,000 |
| Jul 17, 2026 | 43.05 | 43.50 | 43.05 | 43.50 | 43.50 | -2.25% | 4,000 |
| Jul 16, 2026 | 47.70 | 47.70 | 44.00 | 44.50 | 44.50 | -3.78% | 8,000 |
| Jul 15, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 1.65% | 2,000 |
| Jul 14, 2026 | 44.75 | 45.75 | 44.75 | 45.50 | 45.50 | 2.02% | 6,000 |
| Jul 13, 2026 | 39.00 | 45.60 | 39.00 | 44.60 | 44.60 | -3.67% | 10,000 |
| Jul 10, 2026 | 47.70 | 47.70 | 45.00 | 46.30 | 46.30 | 1.31% | 6,000 |
| Jul 9, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 2.24% | 2,000 |
| Jul 7, 2026 | 43.00 | 44.70 | 43.00 | 44.70 | 44.70 | -2.40% | 6,000 |
| Jul 6, 2026 | 43.90 | 45.80 | 43.90 | 45.80 | 45.80 | 6.26% | 6,000 |
| Jul 3, 2026 | 47.30 | 47.30 | 43.10 | 43.10 | 43.10 | -8.30% | 14,000 |
| Jul 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.44% | 2,000 |
| Jun 30, 2026 | 48.70 | 48.70 | 44.75 | 45.00 | 45.00 | -6.05% | 8,000 |
| Jun 25, 2026 | 49.70 | 49.70 | 46.50 | 47.90 | 47.90 | -3.62% | 6,000 |
| Jun 24, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 2.47% | 2,000 |
| Jun 23, 2026 | 49.10 | 49.25 | 48.00 | 48.50 | 48.50 | 1.89% | 8,000 |
| Jun 22, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 5.66% | 2,000 |
| Jun 19, 2026 | 44.00 | 45.80 | 44.00 | 45.05 | 45.05 | 3.09% | 12,000 |
| Jun 18, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - | 4,000 |
| Jun 17, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 4.05% | 2,000 |
| Jun 16, 2026 | 43.75 | 43.90 | 42.00 | 42.00 | 42.00 | -1.29% | 6,000 |
| Jun 15, 2026 | 43.60 | 43.60 | 41.50 | 42.55 | 42.55 | 2.55% | 6,000 |
| Jun 12, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.02% | 2,000 |
| Jun 11, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 5.60% | 2,000 |
| Jun 10, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -6.43% | 2,000 |
| Jun 3, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 4,000 |
| Jun 2, 2026 | 40.55 | 42.00 | 40.55 | 42.00 | 42.00 | -4.55% | 6,000 |
| Jun 1, 2026 | 41.15 | 46.00 | 41.10 | 44.00 | 44.00 | 1.73% | 14,000 |
| May 29, 2026 | 42.00 | 43.25 | 42.00 | 43.25 | 43.25 | 0.35% | 6,000 |
| 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 |