Swan Corp Limited (NSE:SWANCORP)
India · Delayed Price · Currency is INR 471.00
-1.40 (-0.30%)
At close: Jan 6, 2026
Swan Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 475.00 | 476.85 | 468.75 | 471.00 | 471.00 | -0.30% | 513,643 |
| Jan 5, 2026 | 462.65 | 479.30 | 460.50 | 472.40 | 472.40 | 2.06% | 1,569,530 |
| Jan 2, 2026 | 466.50 | 470.90 | 461.00 | 462.85 | 462.85 | -0.67% | 1,090,983 |
| Jan 1, 2026 | 470.00 | 477.20 | 464.25 | 465.95 | 465.95 | -0.62% | 975,578 |
| Dec 31, 2025 | 471.00 | 477.05 | 468.00 | 468.85 | 468.85 | -0.49% | 760,780 |
| Dec 30, 2025 | 476.85 | 477.10 | 469.10 | 471.15 | 471.15 | -1.20% | 479,236 |
| Dec 29, 2025 | 466.65 | 493.60 | 465.75 | 476.85 | 476.85 | 1.91% | 3,919,479 |
| Dec 26, 2025 | 462.40 | 471.30 | 459.00 | 467.90 | 467.90 | 1.10% | 934,065 |
| Dec 24, 2025 | 463.00 | 468.00 | 460.25 | 462.80 | 462.80 | -0.09% | 540,093 |
| Dec 23, 2025 | 468.15 | 471.90 | 460.25 | 463.20 | 463.20 | -0.99% | 782,465 |
| Dec 22, 2025 | 470.00 | 478.50 | 466.10 | 467.85 | 467.85 | -0.07% | 584,775 |
| Dec 19, 2025 | 469.50 | 473.05 | 462.65 | 468.20 | 468.20 | -0.62% | 438,052 |
| Dec 18, 2025 | 472.80 | 478.60 | 468.10 | 471.10 | 471.10 | -0.78% | 834,552 |
| Dec 17, 2025 | 460.00 | 481.00 | 457.00 | 474.80 | 474.80 | 3.22% | 2,333,449 |
| Dec 16, 2025 | 461.00 | 468.90 | 452.00 | 460.00 | 460.00 | -0.43% | 658,440 |
| Dec 15, 2025 | 454.15 | 467.60 | 451.55 | 462.00 | 462.00 | 1.22% | 830,850 |
| Dec 12, 2025 | 459.50 | 463.05 | 453.00 | 456.45 | 456.45 | -0.66% | 781,935 |
| Dec 11, 2025 | 452.75 | 461.00 | 447.20 | 459.50 | 459.50 | 1.95% | 620,737 |
| Dec 10, 2025 | 455.00 | 459.40 | 447.20 | 450.70 | 450.70 | -0.95% | 534,382 |
| Dec 9, 2025 | 440.00 | 459.25 | 435.10 | 455.00 | 455.00 | 2.48% | 973,986 |
| Dec 8, 2025 | 445.25 | 447.10 | 430.55 | 444.00 | 444.00 | -0.65% | 1,259,694 |
| Dec 5, 2025 | 453.70 | 453.70 | 445.15 | 446.90 | 446.90 | -1.51% | 272,539 |
| Dec 4, 2025 | 445.75 | 457.00 | 443.30 | 453.75 | 453.75 | 1.59% | 569,441 |
| Dec 3, 2025 | 450.70 | 454.25 | 445.00 | 446.65 | 446.65 | -0.90% | 377,955 |
| Dec 2, 2025 | 448.00 | 457.50 | 446.00 | 450.70 | 450.70 | -0.60% | 539,146 |
| Dec 1, 2025 | 448.45 | 460.55 | 441.00 | 453.40 | 453.40 | 1.02% | 739,614 |
| Nov 28, 2025 | 441.00 | 452.00 | 437.25 | 448.80 | 448.80 | 1.94% | 680,298 |
| Nov 27, 2025 | 440.50 | 452.00 | 437.80 | 440.25 | 440.25 | 0.34% | 708,139 |
| Nov 26, 2025 | 446.85 | 449.45 | 435.60 | 438.75 | 438.75 | -1.53% | 917,144 |
| Nov 25, 2025 | 460.95 | 461.00 | 443.50 | 445.55 | 445.55 | -3.00% | 555,471 |
| Nov 24, 2025 | 458.50 | 464.20 | 455.50 | 459.35 | 459.35 | -0.10% | 614,675 |
| Nov 21, 2025 | 472.00 | 472.50 | 454.85 | 459.80 | 459.80 | -2.94% | 951,540 |
| Nov 20, 2025 | 469.90 | 479.00 | 465.35 | 473.75 | 473.75 | 0.80% | 2,482,814 |
| Nov 19, 2025 | 463.10 | 479.00 | 460.10 | 470.00 | 470.00 | 1.23% | 2,876,314 |
| Nov 18, 2025 | 460.00 | 475.75 | 456.05 | 464.30 | 464.30 | 0.97% | 2,111,985 |
| Nov 17, 2025 | 445.00 | 468.00 | 442.80 | 459.85 | 459.85 | 0.57% | 1,457,382 |
| Nov 14, 2025 | 460.00 | 462.40 | 453.00 | 457.25 | 457.25 | -1.21% | 726,251 |
| Nov 13, 2025 | 468.00 | 471.80 | 460.00 | 462.85 | 462.85 | -1.16% | 845,285 |
| Nov 12, 2025 | 470.00 | 473.00 | 464.70 | 468.30 | 468.30 | -0.70% | 871,545 |
| Nov 11, 2025 | 473.20 | 479.00 | 461.15 | 471.60 | 471.60 | -0.46% | 1,215,075 |
| Nov 10, 2025 | 468.00 | 476.60 | 454.50 | 473.80 | 473.80 | 1.04% | 2,279,427 |
| Nov 7, 2025 | 432.25 | 482.35 | 427.00 | 468.90 | 468.90 | 7.63% | 15,891,190 |
| Nov 6, 2025 | 453.00 | 458.40 | 434.10 | 435.65 | 435.65 | -4.25% | 842,388 |
| Nov 4, 2025 | 471.05 | 474.90 | 453.00 | 455.00 | 455.00 | -3.56% | 601,990 |
| Nov 3, 2025 | 470.00 | 478.80 | 467.85 | 471.80 | 471.80 | 0.47% | 702,041 |
| Oct 31, 2025 | 476.00 | 485.50 | 467.60 | 469.60 | 469.60 | -1.44% | 950,560 |
| Oct 30, 2025 | 480.00 | 482.90 | 472.70 | 476.45 | 476.45 | -0.80% | 728,222 |
| Oct 29, 2025 | 470.50 | 489.90 | 469.05 | 480.30 | 480.30 | 1.68% | 3,034,288 |
| Oct 28, 2025 | 450.00 | 475.80 | 450.00 | 472.35 | 472.35 | 4.99% | 3,694,826 |
| Oct 27, 2025 | 432.85 | 452.40 | 430.90 | 449.90 | 449.90 | 4.02% | 1,536,797 |