NSE:SWANCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	312.00	314.60	309.00	310.55	310.55	-0.94%	473,551
Jul 16, 2026	315.00	319.10	312.95	313.50	313.50	-0.43%	333,723
Jul 15, 2026	316.55	319.65	314.10	314.85	314.85	-0.22%	400,649
Jul 14, 2026	321.85	321.85	314.15	315.55	315.55	-2.44%	468,505
Jul 13, 2026	318.80	325.40	314.35	323.45	323.45	1.33%	797,975
Jul 10, 2026	317.70	322.50	317.60	319.20	319.20	0.52%	648,296
Jul 9, 2026	319.45	323.15	316.45	317.55	317.55	0.67%	569,802
Jul 8, 2026	328.00	330.60	311.35	315.45	315.45	-4.48%	753,422
Jul 7, 2026	333.70	336.10	326.20	330.25	330.25	-1.00%	1,523,049
Jul 6, 2026	311.90	336.70	309.40	333.60	333.60	7.30%	7,274,745
Jul 3, 2026	314.95	315.30	310.25	310.90	310.90	-0.48%	419,737
Jul 2, 2026	314.80	317.00	310.15	312.40	312.40	-0.60%	562,155
Jul 1, 2026	315.00	318.60	313.00	314.30	314.30	0.27%	313,845
Jun 30, 2026	314.00	316.50	312.50	313.45	313.45	0.61%	365,990
Jun 29, 2026	318.00	318.00	310.10	311.55	311.55	-2.11%	388,293
Jun 25, 2026	325.25	326.95	316.50	318.25	318.25	-1.99%	535,861
Jun 24, 2026	330.00	331.45	322.35	324.70	324.70	-1.67%	981,242
Jun 23, 2026	328.00	338.90	326.65	330.20	330.20	1.07%	2,401,417
Jun 22, 2026	318.30	345.80	318.30	326.70	326.70	2.66%	6,740,442
Jun 19, 2026	318.40	319.90	314.15	318.25	318.25	-0.22%	450,104
Jun 18, 2026	317.60	330.65	317.50	318.95	318.95	0.92%	1,943,047
Jun 17, 2026	316.80	321.90	314.65	316.05	316.05	0.03%	628,093
Jun 16, 2026	316.45	321.90	312.70	315.95	315.95	-0.02%	561,059
Jun 15, 2026	321.00	325.90	315.10	316.00	316.00	-0.17%	504,989
Jun 12, 2026	314.05	317.80	312.00	316.55	316.55	1.31%	493,690
Jun 11, 2026	311.00	314.90	303.45	312.45	312.45	0.30%	699,763
Jun 10, 2026	311.00	315.00	303.10	311.50	311.50	0.31%	846,975
Jun 9, 2026	306.65	312.00	306.65	310.55	310.55	1.50%	415,763
Jun 8, 2026	308.90	309.95	303.85	305.95	305.95	-1.77%	722,708
Jun 5, 2026	318.00	319.00	310.50	311.45	311.45	-1.49%	493,573
Jun 4, 2026	322.00	325.50	314.20	316.15	316.15	-2.71%	571,487
Jun 3, 2026	315.00	327.35	308.50	324.95	324.95	3.06%	877,380
Jun 2, 2026	315.30	319.20	309.05	315.30	315.30	-1.08%	792,067
Jun 1, 2026	335.70	337.35	315.20	318.75	318.75	-3.20%	838,260
May 29, 2026	321.80	339.00	319.55	329.30	329.30	2.44%	1,491,833
May 27, 2026	317.10	323.90	317.00	321.45	321.45	0.86%	354,108
May 26, 2026	321.50	326.50	318.00	318.70	318.70	-1.32%	471,918
May 25, 2026	320.95	326.90	320.00	322.95	322.95	1.60%	479,847
May 22, 2026	318.00	323.60	317.05	317.85	317.85	-0.08%	453,918
May 21, 2026	321.80	326.00	316.30	318.10	318.10	-0.86%	630,520
May 20, 2026	309.80	323.20	306.60	320.85	320.85	2.25%	661,439
May 19, 2026	315.40	319.00	312.45	313.80	313.80	0.37%	371,745
May 18, 2026	315.20	317.00	305.05	312.65	312.65	-1.85%	835,889
May 15, 2026	323.30	327.60	315.05	318.55	318.55	-1.47%	1,011,427
May 14, 2026	324.40	329.70	315.90	323.30	323.30	-0.34%	804,134
May 13, 2026	325.30	329.60	321.95	324.40	324.40	0.57%	557,206
May 12, 2026	338.00	340.90	320.60	322.55	322.55	-5.23%	924,134
May 11, 2026	349.00	349.90	337.40	340.35	340.35	-3.60%	720,522
May 8, 2026	354.15	361.70	351.00	353.05	353.05	-0.66%	1,154,055
May 7, 2026	351.10	363.45	347.40	355.40	355.40	1.66%	2,013,420