Swan Corp Limited (NSE:SWANCORP)
India · Delayed Price · Currency is INR 425.90
+13.45 (3.26%)
At close: Feb 3, 2026
Swan Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 434.00 | 437.20 | 418.60 | 425.90 | 425.90 | 3.26% | 974,660 |
| Feb 2, 2026 | 410.00 | 414.90 | 402.00 | 412.45 | 412.45 | 1.39% | 687,683 |
| Feb 1, 2026 | 418.00 | 426.70 | 404.00 | 406.80 | 406.80 | -3.52% | 399,601 |
| Jan 30, 2026 | 420.30 | 430.65 | 417.80 | 421.65 | 421.65 | -0.08% | 513,242 |
| Jan 29, 2026 | 426.00 | 426.55 | 413.00 | 422.00 | 422.00 | -0.73% | 649,006 |
| Jan 28, 2026 | 404.95 | 427.20 | 403.15 | 425.10 | 425.10 | 5.44% | 1,139,410 |
| Jan 27, 2026 | 408.00 | 408.60 | 397.25 | 403.15 | 403.15 | -1.67% | 1,101,785 |
| Jan 23, 2026 | 404.95 | 433.90 | 403.65 | 410.00 | 410.00 | 2.24% | 6,761,819 |
| Jan 22, 2026 | 405.00 | 411.00 | 397.10 | 401.00 | 401.00 | 0.38% | 588,686 |
| Jan 21, 2026 | 401.00 | 409.70 | 396.45 | 399.50 | 399.50 | -1.95% | 1,354,415 |
| Jan 20, 2026 | 417.90 | 419.10 | 403.00 | 407.45 | 407.45 | -2.50% | 972,633 |
| Jan 19, 2026 | 433.05 | 433.05 | 415.10 | 417.90 | 417.90 | -3.68% | 827,153 |
| Jan 16, 2026 | 423.25 | 437.80 | 420.30 | 433.85 | 433.85 | 2.99% | 1,012,865 |
| Jan 14, 2026 | 421.90 | 428.15 | 417.20 | 421.25 | 421.25 | 0.01% | 582,131 |
| Jan 13, 2026 | 428.50 | 428.50 | 413.50 | 421.20 | 421.20 | -0.55% | 984,354 |
| Jan 12, 2026 | 438.50 | 439.50 | 415.10 | 423.55 | 423.55 | -3.41% | 1,646,048 |
| Jan 9, 2026 | 440.75 | 447.00 | 434.05 | 438.50 | 438.50 | -0.51% | 666,436 |
| Jan 8, 2026 | 465.70 | 470.50 | 437.00 | 440.75 | 440.75 | -5.37% | 989,192 |
| Jan 7, 2026 | 467.50 | 474.95 | 463.00 | 465.75 | 465.75 | -1.11% | 972,875 |
| 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 |