Swan Corp Limited (NSE:SWANCORP)
India · Delayed Price · Currency is INR 446.90
-6.85 (-1.51%)
At close: Dec 5, 2025
Swan Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 429.50 | 434.00 | 427.30 | 432.50 | 432.50 | 0.66% | 319,542 |
| Oct 23, 2025 | 433.50 | 437.00 | 428.50 | 429.65 | 429.65 | -0.12% | 432,177 |
| Oct 21, 2025 | 428.70 | 431.50 | 428.15 | 430.15 | 430.15 | 0.83% | 118,063 |
| Oct 20, 2025 | 430.00 | 431.35 | 424.05 | 426.60 | 426.60 | -0.12% | 426,132 |
| Oct 17, 2025 | 430.00 | 435.60 | 424.80 | 427.10 | 427.10 | -0.71% | 469,582 |
| Oct 16, 2025 | 430.55 | 436.40 | 428.90 | 430.15 | 430.15 | 0.07% | 442,569 |
| Oct 15, 2025 | 432.00 | 436.95 | 428.25 | 429.85 | 429.85 | -0.90% | 490,664 |
| Oct 14, 2025 | 435.40 | 442.00 | 426.45 | 433.75 | 433.75 | -0.26% | 646,971 |
| Oct 13, 2025 | 441.00 | 442.75 | 432.40 | 434.90 | 434.90 | -2.21% | 713,613 |
| Oct 10, 2025 | 437.80 | 449.00 | 437.80 | 444.75 | 444.75 | 1.65% | 758,935 |
| Oct 9, 2025 | 442.00 | 443.60 | 434.00 | 437.55 | 437.55 | -0.50% | 625,150 |
| Oct 8, 2025 | 448.95 | 451.30 | 438.25 | 439.75 | 439.75 | -1.90% | 546,883 |
| Oct 7, 2025 | 453.80 | 456.60 | 446.45 | 448.25 | 448.25 | -1.22% | 691,299 |
| Oct 6, 2025 | 459.00 | 463.30 | 449.50 | 453.80 | 453.80 | -0.78% | 794,412 |
| Oct 3, 2025 | 464.25 | 465.65 | 456.00 | 457.35 | 457.35 | -1.36% | 1,234,774 |
| Oct 1, 2025 | 457.70 | 467.00 | 455.30 | 463.65 | 463.65 | 1.97% | 857,680 |
| Sep 30, 2025 | 453.40 | 462.50 | 449.70 | 454.70 | 454.70 | 0.65% | 747,907 |
| Sep 29, 2025 | 469.50 | 469.50 | 449.00 | 451.75 | 451.75 | -3.87% | 1,110,586 |
| Sep 26, 2025 | 478.75 | 491.40 | 466.10 | 469.95 | 469.95 | -1.71% | 1,444,041 |
| Sep 25, 2025 | 491.30 | 499.40 | 476.05 | 478.15 | 478.15 | -2.05% | 1,341,857 |
| Sep 24, 2025 | 482.00 | 492.00 | 473.00 | 488.15 | 488.15 | 1.28% | 1,652,450 |