Swan Corp Limited (NSE:SWANCORP)
India flag India · Delayed Price · Currency is INR
470.20
-8.90 (-1.86%)
At close: Sep 26, 2025

Swan Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025478.75491.40466.10469.95469.95-1.71%1,444,041
Sep 25, 2025491.30499.40476.05478.15478.15-2.05%1,341,857
Sep 24, 2025482.00492.00473.00488.15488.151.28%1,652,450
Sep 23, 2025491.50492.50479.90482.00482.00-1.45%891,453
Sep 22, 2025491.80506.00485.00489.10489.100.15%3,203,341
Sep 19, 2025480.00490.35473.00488.35488.251.13%2,040,682
Sep 18, 2025468.00485.25464.25482.90482.804.02%2,355,837
Sep 17, 2025462.50473.30460.30464.25464.161.28%1,241,040
Sep 16, 2025461.95470.00446.00458.40458.31-0.69%622,531
Sep 15, 2025466.90473.95460.05461.60461.51-1.14%627,991
Sep 12, 2025473.50477.30464.00466.90466.80-1.22%980,887
Sep 11, 2025455.60476.90455.60472.65472.553.97%1,994,489
Sep 10, 2025447.10461.85447.10454.60454.511.92%912,455
Sep 9, 2025452.90455.90444.15446.05445.96-1.06%589,781
Sep 8, 2025455.00462.45447.50450.85450.76-0.94%501,644
Sep 5, 2025452.00458.80445.55455.15455.062.13%857,860
Sep 4, 2025462.00465.95444.00445.65445.56-3.31%646,505
Sep 3, 2025458.40467.90458.20460.90460.810.75%769,547
Sep 2, 2025453.90463.80450.10457.45457.360.99%976,210
Sep 1, 2025443.95455.70440.65452.95452.861.86%1,111,864
Aug 29, 2025463.00463.30441.80444.70444.61-3.86%1,320,302
Aug 28, 2025449.95466.35448.35462.55462.461.94%1,934,082
Aug 26, 2025477.00478.40451.00453.75453.66-5.69%1,914,733
Aug 25, 2025480.00487.15472.35481.15481.051.23%1,786,387
Aug 22, 2025461.05496.70456.10475.30475.203.09%10,419,220
Aug 21, 2025458.00467.55454.50461.05460.961.23%1,684,707
Aug 20, 2025436.05467.95431.30455.45455.364.45%5,194,524
Aug 19, 2025426.00439.45425.10436.05435.962.68%1,113,313
Aug 18, 2025428.00435.00416.70424.65424.56-2.01%1,468,921
Aug 14, 2025442.00449.00427.00433.35433.26-1.35%1,694,862
Aug 13, 2025428.00442.00423.15439.30439.213.24%1,517,858
Aug 12, 2025429.70437.00423.00425.50425.41-0.99%922,053
Aug 11, 2025416.50433.30412.20429.75429.663.52%1,860,969
Aug 8, 2025426.20428.20411.25415.15415.07-2.26%961,705
Aug 7, 2025419.70426.90409.00424.75424.660.94%1,169,366
Aug 6, 2025431.40434.10416.85420.80420.71-2.26%1,253,430
Aug 5, 2025432.90439.70428.00430.55430.46-0.20%1,114,762
Aug 4, 2025444.70446.70424.35431.40431.31-2.57%2,185,192
Aug 1, 2025467.00468.20440.00442.80442.71-5.24%1,629,982
Jul 31, 2025466.00474.30461.10467.30467.20-2.43%989,694
Jul 30, 2025483.95487.00476.00478.95478.85-0.72%1,062,417
Jul 29, 2025465.70485.00462.85482.40482.303.42%1,922,301
Jul 28, 2025473.35484.00463.75466.45466.35-1.47%2,242,122
Jul 25, 2025508.00508.00471.15473.40473.30-7.13%5,288,371
Jul 24, 2025513.00524.20506.85509.75509.65-0.44%4,230,739
Jul 23, 2025516.85517.25506.55512.00511.90-0.54%2,292,576
Jul 22, 2025511.00519.50505.00514.80514.701.74%3,357,714
Jul 21, 2025506.70521.50500.80506.00505.900.02%3,126,798
Jul 18, 2025507.80517.20503.40505.90505.80-0.23%3,993,285
Jul 17, 2025523.60524.05505.10507.05506.95-2.85%6,889,665